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

East Africa Metals Inc (TSV: EAM )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 15, 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 (%)
May 31, 2017 0.2500 0.2700 0.2500 0.2700 88,439 +0.00(+0.00%)
May 30, 2017 0.2750 0.2800 0.2700 0.2700 349,008 -0.01(-3.57%)
May 29, 2017 0.2800 0.2800 0.2700 0.2800 502,958 +0.03(+12.00%)
May 26, 2017 0.2600 0.2700 0.2500 0.2500 41,685 +0.00(+0.00%)
May 25, 2017 0.2600 0.2600 0.2500 0.2500 82,425 -0.01(-3.85%)
May 24, 2017 0.2650 0.2700 0.2450 0.2600 142,433 -0.01(-3.70%)
May 23, 2017 0.2650 0.2700 0.2550 0.2700 67,800 +0.00(+0.00%)
May 19, 2017 0.2700 0.2700 0.2500 0.2700 84,906 -0.02(-6.90%)
May 18, 2017 0.2850 0.2900 0.2800 0.2900 107,400 +0.02(+9.43%)
May 17, 2017 0.2650 0.2700 0.2500 0.2650 99,625 -0.02(-5.36%)
May 16, 2017 0.2650 0.2800 0.2650 0.2800 19,000 +0.00(+0.00%)
May 15, 2017 0.2900 0.2900 0.2800 0.2800 31,660 +0.00(+0.00%)
May 12, 2017 0.2900 0.2900 0.2700 0.2800 52,000 -0.01(-3.45%)
May 11, 2017 0.3200 0.3250 0.2700 0.2900 1,469,412 +0.01(+1.75%)
May 10, 2017 0.2350 0.2850 0.2350 0.2850 180,333 +0.05(+23.91%)
May 09, 2017 0.2300 0.2400 0.2100 0.2300 116,800 -0.01(-4.17%)
May 08, 2017 0.2500 0.2550 0.2350 0.2400 48,349 -0.01(-2.04%)
May 05, 2017 0.2400 0.2550 0.2400 0.2450 165,755 +0.01(+4.26%)
May 04, 2017 0.2600 0.2600 0.2300 0.2350 283,372 -0.02(-7.84%)
May 03, 2017 0.2600 0.2600 0.2500 0.2550 168,700 -0.02(-5.56%)
May 02, 2017 0.2650 0.2750 0.2650 0.2700 93,800 +0.01(+3.85%)
May 01, 2017 0.2650 0.2650 0.2600 0.2600 13,000 -0.01(-1.89%)
Apr 28, 2017 0.2700 0.2700 0.2650 0.2650 122,602 -0.02(-5.36%)
Apr 27, 2017 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 26, 2017 0.2750 0.2800 0.2750 0.2800 58,766 -0.00(-1.75%)
Apr 25, 2017 0.2800 0.2850 0.2800 0.2850 156,572 +0.00(+1.79%)
Apr 24, 2017 0.2850 0.2900 0.2700 0.2800 491,597 +0.01(+3.70%)
Apr 21, 2017 0.2700 0.2700 0.2650 0.2700 56,509 +0.00(+0.00%)
Apr 20, 2017 0.2750 0.2750 0.2650 0.2700 38,484 -0.01(-1.82%)
Apr 19, 2017 0.2750 0.2900 0.2750 0.2750 108,045 +0.00(+0.00%)
Apr 18, 2017 0.2900 0.2900 0.2700 0.2750 51,950 -0.01(-5.17%)
Apr 17, 2017 0.2750 0.2900 0.2700 0.2900 52,025 +0.01(+3.57%)
Apr 13, 2017 0.2550 0.2800 0.2550 0.2800 105,352 +0.02(+7.69%)
Apr 12, 2017 0.2700 0.2700 0.2600 0.2600 119,000 -0.01(-3.70%)
Apr 11, 2017 0.2700 0.2800 0.2650 0.2700 27,391 +0.01(+1.89%)
Apr 10, 2017 0.2650 0.2650 0.2650 0.2650 32,700 -0.02(-5.36%)
Apr 07, 2017 0.2900 0.2900 0.2800 0.2800 55,153 -0.00(-1.75%)
Apr 06, 2017 0.2800 0.2900 0.2800 0.2850 31,800 +0.02(+7.55%)
Apr 05, 2017 0.2650 0.2650 0.2650 0.2650 63,166 -0.01(-1.85%)
Apr 04, 2017 0.2750 0.2800 0.2600 0.2700 195,081 +0.00(+0.00%)
Apr 03, 2017 0.2800 0.2800 0.2700 0.2700 72,443 -0.01(-3.57%)
Mar 31, 2017 0.2650 0.2800 0.2650 0.2800 47,431 +0.02(+5.66%)
Mar 30, 2017 0.2650 0.2650 0.2650 0.2650 6,660 -0.01(-1.85%)
Mar 29, 2017 0.2750 0.2750 0.2650 0.2700 222,500 -0.01(-3.57%)
Mar 28, 2017 0.3000 0.3000 0.2800 0.2800 98,500 -0.01(-5.08%)
Mar 27, 2017 0.3200 0.3200 0.2900 0.2950 834,522 +0.01(+1.72%)
Mar 24, 2017 0.2950 0.3100 0.2900 0.2900 386,733 +0.00(+0.00%)
Mar 23, 2017 0.2850 0.2900 0.2750 0.2900 221,107 +0.02(+7.41%)
Mar 22, 2017 0.2650 0.2750 0.2650 0.2700 70,700 +0.01(+1.89%)
Mar 21, 2017 0.2900 0.2900 0.2650 0.2650 112,195 -0.02(-5.36%)
Mar 20, 2017 0.2750 0.2800 0.2750 0.2800 116,626 +0.02(+7.69%)
Mar 17, 2017 0.2700 0.2750 0.2550 0.2600 179,400 -0.02(-5.45%)
Mar 16, 2017 0.2550 0.2900 0.2550 0.2750 72,600 +0.03(+10.00%)
Mar 15, 2017 0.2500 0.2650 0.2500 0.2500 97,283 +0.00(+0.00%)
Mar 14, 2017 0.2650 0.2650 0.2500 0.2500 112,000 -0.01(-3.85%)
Mar 13, 2017 0.2950 0.2950 0.2600 0.2600 68,427 -0.03(-10.34%)
Mar 10, 2017 0.2850 0.2900 0.2750 0.2900 158,697 +0.02(+7.41%)
Mar 09, 2017 0.3000 0.3000 0.2650 0.2700 226,150 -0.02(-8.47%)
Mar 08, 2017 0.3000 0.3050 0.2950 0.2950 734,098 +0.01(+5.36%)
Mar 07, 2017 0.2800 0.2800 0.2600 0.2800 166,788 +0.01(+3.70%)
Mar 06, 2017 0.2950 0.2950 0.2700 0.2700 139,492 -0.01(-5.26%)
Mar 03, 2017 0.2900 0.3000 0.2850 0.2850 278,103 +0.01(+5.56%)
Mar 02, 2017 0.2600 0.2750 0.2600 0.2700 98,905 +0.02(+8.00%)
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.