Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastfield Resources Ltd (TSV: ETF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0450 0 -0.01(-10.00%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 30,100 -0.00(-9.09%)
Jun 28, 2022 0.0550 0.0550 0.0550 0.0550 1,110 +0.00(+0.00%)
Jun 27, 2022 0.0550 0.0550 0.0550 0.0550 3,026 +0.01(+37.50%)
Jun 24, 2022 0.0600 0.0600 0.0400 0.0400 40,500 -0.01(-27.27%)
Jun 23, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jun 21, 2022 0.0500 500 +0.00(+0.00%)
Jun 16, 2022 0.0500 58 -0.01(-23.08%)
Jun 15, 2022 0.0650 0.0650 0.0650 0.0650 1,953 +0.01(+18.18%)
Jun 14, 2022 0.0550 0.0550 0.0550 0.0550 2,352 -0.01(-15.38%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 18,204 +0.00(+0.00%)
Jun 10, 2022 0.0650 0.0650 0.0650 0.0650 1,038 +0.00(+0.00%)
Jun 09, 2022 0.0650 0.0650 0.0650 0.0650 10,535 +0.01(+30.00%)
Jun 08, 2022 0.0500 0.0500 0.0500 0.0500 5,001 +0.00(+0.00%)
Jun 07, 2022 0.0650 0.0650 0.0500 0.0500 25,211 -0.01(-23.08%)
Jun 06, 2022 0.0650 0.0650 0.0650 0.0650 2,112 +0.01(+18.18%)
Jun 02, 2022 0.0550 500 +0.00(+0.00%)
May 30, 2022 0.0550 0 +0.00(+0.00%)
May 27, 2022 0.0600 0.0600 0.0550 0.0550 20,017 -0.00(-8.33%)
May 25, 2022 0.0600 100 +0.00(+0.00%)
May 24, 2022 0.0600 0.0600 0.0600 0.0600 23,020 +0.00(+0.00%)
May 20, 2022 0.0600 0 +0.00(+0.00%)
May 17, 2022 0.0600 0 +0.00(+0.00%)
May 13, 2022 0.0600 14 -0.01(-7.69%)
May 12, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
May 11, 2022 0.0700 0.0700 0.0600 0.0600 86,200 -0.01(-7.69%)
May 10, 2022 0.0650 0.0650 0.0650 0.0650 32,468 +0.00(+0.00%)
May 04, 2022 0.0650 100 +0.00(+0.00%)
May 03, 2022 0.0650 0.0650 0.0650 0.0650 5,055 +0.00(+0.00%)
Apr 28, 2022 0.0650 225 +0.00(+0.00%)
Apr 27, 2022 0.0700 0.0700 0.0650 0.0650 62,858 -0.01(-7.14%)
Apr 26, 2022 0.0700 0.0700 0.0700 0.0700 1,448 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0700 0.0700 4,485 -0.01(-12.50%)
Apr 22, 2022 0.0800 0.0800 0.0800 0.0800 4,380 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0800 0.0800 0.0800 2,813 +0.01(+14.29%)
Apr 20, 2022 0.0700 0.0700 0.0700 0.0700 1,505 -0.00(-6.67%)
Apr 13, 2022 0.0750 0 +0.00(+7.14%)
Apr 12, 2022 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Apr 11, 2022 0.0800 0.0800 0.0700 0.0700 8,356 +0.00(+0.00%)
Apr 08, 2022 0.0700 0.0700 0.0700 0.0700 8,901 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0700 41,040 -0.01(-12.50%)
Apr 06, 2022 0.0800 0.0800 0.0800 0.0800 5,132 +0.00(+0.00%)
Apr 05, 2022 0.0850 0.0900 0.0800 0.0800 16,229 +0.01(+14.29%)
Apr 04, 2022 0.1000 0.1000 0.0700 0.0700 136,221 -0.02(-26.32%)
Apr 01, 2022 0.0850 0.0950 0.0850 0.0950 159,420 +0.01(+11.76%)
Mar 31, 2022 0.0850 0.0850 0.0850 0.0850 38,553 +0.01(+6.25%)
Mar 30, 2022 0.0800 0.0850 0.0800 0.0800 67,800 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0850 0.0850 15,332 -0.00(-5.56%)
Mar 28, 2022 0.0800 0.0900 0.0800 0.0900 42,201 +0.00(+5.88%)
Mar 24, 2022 0.0850 263 +0.01(+13.33%)
Mar 23, 2022 0.0750 0.0750 0.0750 0.0750 2,346 -0.01(-6.25%)
Mar 21, 2022 0.0800 1,035 +0.00(+0.00%)
Mar 18, 2022 0.0800 0.0800 0.0800 0.0800 5,522 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0800 0.0800 0.0800 3,090 +0.01(+6.67%)
Mar 15, 2022 0.0750 44 +0.00(+0.00%)
Mar 14, 2022 0.0750 0.0750 0.0750 0.0750 22,062 -0.01(-6.25%)
Mar 09, 2022 0.0800 400 -0.01(-11.11%)
Mar 07, 2022 0.0900 893 +0.00(+5.88%)
Mar 04, 2022 0.0850 0.0850 0.0850 0.0850 2,330 +0.01(+6.25%)
Mar 03, 2022 0.0800 0.0800 0.0800 0.0800 1,991 -0.01(-11.11%)
Mar 02, 2022 0.0800 0.0900 0.0800 0.0900 20,222 +0.00(+0.00%)
Mar 01, 2022 0.0900 0.0900 0.0900 0.0900 19,443 +0.00(+0.00%)
Feb 28, 2022 0.0850 0.0900 0.0850 0.0900 23,233 +0.01(+12.50%)
Feb 25, 2022 0.0800 0.0800 0.0800 0.0800 2,291 +0.01(+14.29%)
Feb 24, 2022 0.0700 0.0700 0.0700 0.0700 9,960 -0.00(-6.67%)
Feb 23, 2022 0.0750 0.0750 0.0750 0.0750 2,750 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0750 0.0700 0.0750 25,762 -0.01(-6.25%)
Feb 18, 2022 0.0800 0 +0.01(+6.67%)
Feb 16, 2022 0.0750 344 -0.01(-16.67%)
Feb 15, 2022 0.0900 0.0900 0.0900 0.0900 14,981 +0.00(+0.00%)
Feb 14, 2022 0.0900 0.0900 0.0900 0.0900 16,849 +0.00(+0.00%)
Feb 11, 2022 0.0900 0.0900 0.0800 0.0900 21,040 +0.00(+5.88%)
Feb 10, 2022 0.0850 0.0850 0.0850 0.0850 67,908 +0.00(+0.00%)
Feb 09, 2022 0.0800 0.0850 0.0800 0.0850 14,010 +0.00(+0.00%)
Feb 08, 2022 0.0800 0.0850 0.0800 0.0850 41,890 +0.01(+6.25%)
Feb 07, 2022 0.0800 0.0800 0.0800 0.0800 3,655 +0.00(+0.00%)
Feb 03, 2022 0.0800 343 +0.01(+6.67%)
Feb 02, 2022 0.0750 0.0800 0.0750 0.0750 54,288 +0.00(+0.00%)
Jan 31, 2022 0.0750 268 -0.01(-6.25%)
Jan 28, 2022 0.0800 0.0800 0.0800 0.0800 35,453 +0.00(+0.00%)
Jan 27, 2022 0.0800 0.0800 0.0800 0.0800 9,130 +0.01(+6.67%)
Jan 24, 2022 0.0750 245 -0.01(-6.25%)
Jan 21, 2022 0.0800 0.0800 0.0750 0.0800 116,022 +0.00(+0.00%)
Jan 19, 2022 0.0800 40 +0.00(+0.00%)
Jan 18, 2022 0.0750 0.0800 0.0750 0.0800 20,722 +0.00(+0.00%)
Jan 17, 2022 0.0800 0.0800 0.0800 0.0800 6,268 +0.00(+0.00%)
Jan 14, 2022 0.0800 0.0850 0.0800 0.0800 65,120 +0.00(+0.00%)
Jan 13, 2022 0.0750 0.0800 0.0750 0.0800 53,052 +0.01(+6.67%)
Jan 12, 2022 0.0750 0.0750 0.0750 0.0750 45,426 +0.01(+15.38%)
Jan 10, 2022 0.0650 0.0650 0.0650 21 -0.01(-7.14%)
Jan 06, 2022 0.0700 0.0700 0.0700 6 -0.00(-6.67%)
Jan 05, 2022 0.0750 0.0750 0.0750 0.0750 2,050 +0.01(+15.38%)
Jan 04, 2022 0.0750 0.0750 0.0650 0.0650 6,472 -0.01(-13.33%)
Dec 30, 2021 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 24, 2021 0.0600 0.0600 0.0600 1,727 +0.00(+0.00%)
Dec 20, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2021 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Dec 15, 2021 0.0700 0.0700 0.0700 455 +0.01(+7.69%)
Dec 14, 2021 0.0750 0.0750 0.0650 0.0650 20,123 -0.01(-13.33%)
Dec 13, 2021 0.0750 0.0750 0.0750 0.0750 10,111 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0750 0.0700 0.0750 73,001 +0.00(+7.14%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 1,209 +0.00(+0.00%)
Dec 08, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Dec 07, 2021 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Dec 06, 2021 0.0700 0.0700 0.0700 0.0700 42,176 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 0.0700 20,300 +0.00(+0.00%)
Dec 02, 2021 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 29, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 26, 2021 0.0700 0.0700 0.0700 0.0700 2,037 +0.00(+0.00%)
Nov 24, 2021 0.0700 0.0700 0.0700 18 -0.00(-6.67%)
Nov 23, 2021 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Nov 22, 2021 0.0800 0.0800 0.0750 0.0750 86,270 +0.00(+0.00%)
Nov 17, 2021 0.0750 0.0750 0.0750 24 +0.00(+7.14%)
Nov 16, 2021 0.0750 0.0750 0.0700 0.0700 387 -0.00(-6.67%)
Nov 15, 2021 0.0700 0.0750 0.0700 0.0750 16,000 +0.00(+7.14%)
Nov 11, 2021 0.0700 0.0700 0.0700 831 -0.00(-6.67%)
Nov 09, 2021 0.0700 0.0800 0.0700 0.0750 29,000 +0.00(+0.00%)
Nov 08, 2021 0.0750 0.0750 0.0700 0.0750 22,921 +0.00(+0.00%)
Nov 05, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Nov 03, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 01, 2021 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 29, 2021 0.0850 0.0850 0.0850 0.0850 12,800 +0.01(+6.25%)
Oct 28, 2021 0.0800 0.0800 0.0800 0.0800 183,500 +0.00(+0.00%)
Oct 27, 2021 0.0750 0.0800 0.0750 0.0800 203,950 +0.02(+33.33%)
Oct 22, 2021 0.0600 0.0600 0.0600 516 -0.02(-25.00%)
Oct 21, 2021 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Oct 20, 2021 0.0750 0.0750 0.0750 0.0750 1,060 +0.00(+0.00%)
Oct 19, 2021 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+7.14%)
Oct 18, 2021 0.0700 0.0700 0.0700 0.0700 74,500 +0.00(+0.00%)
Oct 15, 2021 0.0650 0.0700 0.0650 0.0700 136,000 +0.01(+16.67%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0600 0.0600 0.0600 0.0600 38,010 +0.00(+0.00%)
Oct 05, 2021 0.0600 0.0600 0.0600 137 +0.00(+0.00%)
Oct 01, 2021 0.0600 0.0600 0.0600 250 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0600 0.0600 108,100 -0.01(-7.69%)
Sep 29, 2021 0.0600 0.0650 0.0600 0.0650 35,100 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0650 0.0650 79,100 -0.01(-13.33%)
Sep 27, 2021 0.0750 0.0750 0.0750 0.0750 18,912 +0.00(+7.14%)
Sep 24, 2021 0.0700 0.0700 0.0700 0.0700 18,625 +0.00(+0.00%)
Sep 22, 2021 0.0700 0.0700 0.0700 150 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 2,688 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0700 600 -0.00(-6.67%)
Sep 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 07, 2021 0.0700 0.0700 0.0700 0.0700 21,779 -0.01(-12.50%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 02, 2021 0.0800 0.0850 0.0800 0.0850 40,266 +0.01(+13.33%)
Sep 01, 2021 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Aug 31, 2021 0.0750 0.0750 0.0750 0.0750 11,200 +0.00(+7.14%)
Aug 30, 2021 0.0700 0.0700 0.0700 0.0700 4,018 +0.00(+0.00%)
Aug 27, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Aug 24, 2021 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 10,050 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 17, 2021 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-11.76%)
Aug 16, 2021 0.0750 0.0850 0.0750 0.0850 20,449 +0.01(+21.43%)
Aug 13, 2021 0.0700 0.0700 0.0700 0.0700 11,448 -0.00(-6.67%)
Aug 12, 2021 0.0700 0.0750 0.0700 0.0750 25,968 +0.00(+0.00%)
Aug 11, 2021 0.0800 0.0800 0.0750 0.0750 43,250 -0.01(-6.25%)
Aug 10, 2021 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Aug 09, 2021 0.0800 0.0800 0.0800 0.0800 6,257 -0.01(-11.11%)
Aug 06, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Aug 03, 2021 0.0800 0.0800 0.0800 10 -0.01(-5.88%)
Jul 30, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 29, 2021 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+20.00%)
Jul 28, 2021 0.0750 0.0900 0.0750 0.0750 10,619 -0.01(-16.67%)
Jul 26, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2021 0.0900 0.0900 0.0800 0.0900 32,777 +0.01(+12.50%)
Jul 22, 2021 0.0850 0.0850 0.0800 0.0800 78,890 -0.01(-5.88%)
Jul 21, 2021 0.0850 0.0850 0.0850 0.0850 104,000 +0.00(+0.00%)
Jul 20, 2021 0.0850 0.0850 0.0850 0.0850 2,010 +0.01(+6.25%)
Jul 19, 2021 0.0800 0.0850 0.0800 0.0800 109,150 -0.01(-11.11%)
Jul 16, 2021 0.0850 0.0900 0.0850 0.0900 41,050 +0.00(+5.88%)
Jul 15, 2021 0.0900 0.0900 0.0850 0.0850 215,408 -0.01(-15.00%)
Jul 14, 2021 0.1000 0.1000 0.1000 0.1000 2,905 +0.00(+0.00%)
Jul 13, 2021 0.0950 0.1000 0.0950 0.1000 3,500 +0.01(+5.26%)
Jul 12, 2021 0.0850 0.0950 0.0850 0.0950 11,738 -0.01(-5.00%)
Jul 09, 2021 0.1000 0.1000 0.0900 0.1000 33,880 +0.01(+11.11%)
Jul 08, 2021 0.0950 0.0950 0.0900 0.0900 58,000 -0.01(-10.00%)
Jul 06, 2021 0.1000 0.1000 0.1000 130 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.