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

East Africa Metals Inc (TSV: EAM )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, Oct 30, 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 (%)
Feb 26, 2021 0.3950 0.3950 0.3750 0.3750 25,604 -0.03(-6.25%)
Feb 25, 2021 0.4300 0.4300 0.3900 0.4000 7,085 +0.01(+1.27%)
Feb 24, 2021 0.3900 0.3950 0.3600 0.3950 177,753 +0.01(+1.28%)
Feb 23, 2021 0.4050 0.4050 0.3900 0.3900 160,935 -0.04(-9.30%)
Feb 22, 2021 0.4300 0.4350 0.4300 0.4300 42,108 -0.01(-2.27%)
Feb 19, 2021 0.4550 0.4600 0.4350 0.4400 374,681 -0.01(-2.22%)
Feb 18, 2021 0.4200 0.4800 0.4200 0.4500 466,501 +0.07(+18.42%)
Feb 17, 2021 0.3800 0.4200 0.3650 0.3800 146,312 -0.03(-6.17%)
Feb 16, 2021 0.4200 0.4200 0.4000 0.4050 131,925 -0.01(-3.57%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Feb 11, 2021 0.4700 0.5800 0.4450 0.4700 1,074,865 +0.03(+6.82%)
Feb 10, 2021 0.4200 0.4400 0.4100 0.4400 1,894,169 +0.05(+14.29%)
Feb 09, 2021 0.3850 0.3850 0.3750 0.3850 222,078 +0.00(+0.00%)
Feb 08, 2021 0.3800 0.3900 0.3750 0.3850 1,199,533 +0.01(+2.67%)
Feb 05, 2021 0.3400 0.3750 0.3300 0.3750 116,253 +0.03(+7.14%)
Feb 04, 2021 0.3700 0.3700 0.3500 0.3500 17,234 -0.03(-7.89%)
Feb 03, 2021 0.3750 0.3800 0.3600 0.3800 96,935 +0.00(+0.00%)
Feb 02, 2021 0.3850 0.3900 0.3750 0.3800 147,377 +0.00(+0.00%)
Feb 01, 2021 0.3500 0.3800 0.3450 0.3800 142,679 +0.01(+1.33%)
Jan 29, 2021 0.3700 0.3750 0.3700 0.3750 104,000 +0.00(+0.00%)
Jan 28, 2021 0.3700 0.3800 0.3650 0.3750 160,943 +0.01(+1.35%)
Jan 27, 2021 0.3750 0.3800 0.3700 0.3700 201,904 -0.01(-1.33%)
Jan 26, 2021 0.3800 0.3800 0.3500 0.3750 163,800 +0.03(+8.70%)
Jan 25, 2021 0.3500 0.3900 0.3300 0.3450 462,244 -0.01(-1.43%)
Jan 22, 2021 0.3000 0.3500 0.3000 0.3500 218,968 +0.04(+14.75%)
Jan 20, 2021 0.2750 0.3050 0.2750 0.3050 201,350 -0.01(-1.61%)
Jan 19, 2021 0.2900 0.3100 0.2900 0.3100 309,500 +0.01(+3.33%)
Jan 18, 2021 0.3100 0.3100 0.3000 0.3000 91,500 -0.01(-1.64%)
Jan 15, 2021 0.3200 0.3200 0.3050 0.3050 116,142 -0.03(-7.58%)
Jan 14, 2021 0.3450 0.3450 0.3300 0.3300 38,001 -0.02(-5.71%)
Jan 13, 2021 0.3400 0.3500 0.3300 0.3500 424,253 +0.00(+0.00%)
Jan 12, 2021 0.3450 0.3500 0.3050 0.3500 271,025 +0.01(+1.45%)
Jan 11, 2021 0.3400 0.3500 0.3350 0.3450 510,268 +0.02(+7.81%)
Jan 08, 2021 0.2950 0.3250 0.2850 0.3200 192,978 +0.04(+14.29%)
Jan 07, 2021 0.3300 0.3400 0.2800 0.2800 1,531,317 -0.06(-17.65%)
Jan 06, 2021 0.3400 0.3500 0.3250 0.3400 752,300 +0.04(+13.33%)
Jan 05, 2021 0.2800 0.3000 0.2700 0.3000 1,071,600 +0.05(+20.00%)
Jan 04, 2021 0.2550 0.2600 0.2450 0.2500 938,092 +0.03(+13.64%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 30, 2020 0.2050 0.2150 0.2050 0.2150 66,000 +0.01(+2.38%)
Dec 29, 2020 0.2100 0.2100 0.2100 0.2100 115,787 -0.01(-4.55%)
Dec 24, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2020 0.2300 0.2300 0.2200 0.2200 1,920 -0.01(-4.35%)
Dec 22, 2020 0.2300 0.2350 0.2250 0.2300 125,696 +0.00(+0.00%)
Dec 21, 2020 0.2200 0.2350 0.2100 0.2300 450,943 +0.03(+15.00%)
Dec 18, 2020 0.2000 0.2150 0.2000 0.2000 69,833 -0.02(-9.09%)
Dec 17, 2020 0.1950 0.2200 0.1950 0.2200 95,443 +0.02(+10.00%)
Dec 16, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Dec 15, 2020 0.2000 0.2000 0.2000 0.2000 26,000 +0.00(+0.00%)
Dec 14, 2020 0.2000 0.2000 0.2000 0.2000 32,694 -0.00(-2.44%)
Dec 11, 2020 0.2000 0.2100 0.2000 0.2050 30,500 +0.00(+2.50%)
Dec 10, 2020 0.2000 0.2000 0.2000 482 +0.00(+0.00%)
Dec 09, 2020 0.2200 0.2200 0.2000 0.2000 65,043 -0.01(-6.98%)
Dec 08, 2020 0.2100 0.2200 0.2100 0.2150 34,567 -0.01(-2.27%)
Dec 07, 2020 0.2200 0.2200 0.2000 0.2200 99,763 +0.00(+0.00%)
Dec 04, 2020 0.2100 0.2200 0.2100 0.2200 111,117 +0.01(+2.33%)
Dec 03, 2020 0.1850 0.2150 0.1850 0.2150 359,945 +0.01(+7.50%)
Dec 02, 2020 0.2000 0.2000 0.2000 0.2000 61,296 +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.