Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Africa Metals Inc (TSV: EAM )

0.1750 -0.0200 (-10.26%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 28, 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 (%)
Nov 29, 2013 0.1500 0.1550 0.1500 0.1550 125,166 +0.01(+3.33%)
Nov 28, 2013 0.1550 0.1550 0.1500 0.1500 43,134 +0.00(+0.00%)
Nov 27, 2013 0.1500 0.1550 0.1500 0.1500 105,332 +0.00(+0.00%)
Nov 26, 2013 0.1550 0.1550 0.1500 0.1500 17,832 -0.01(-3.23%)
Nov 25, 2013 0.1600 0.1600 0.1550 0.1550 42,595 -0.01(-3.13%)
Nov 22, 2013 0.1500 0.1600 0.1500 0.1600 6,200 +0.01(+6.67%)
Nov 21, 2013 0.1450 0.1500 0.1450 0.1500 14,032 +0.00(+0.00%)
Nov 20, 2013 0.1700 0.1700 0.1450 0.1500 191,162 -0.02(-14.29%)
Nov 19, 2013 0.1700 0.1750 0.1700 0.1750 182,648 +0.00(+2.94%)
Nov 18, 2013 0.1700 0.1700 0.1700 0.1700 31,267 +0.00(+0.00%)
Nov 15, 2013 0.1700 0.1700 0.1700 0.1700 74,959 +0.00(+0.00%)
Nov 14, 2013 0.1700 0.1700 0.1700 0.1700 178,286 +0.01(+3.03%)
Nov 12, 2013 0.1700 0.1700 0.1650 0.1650 202,166 -0.01(-2.94%)
Nov 11, 2013 0.1700 0.1700 0.1600 0.1700 125,699 +0.01(+3.03%)
Nov 08, 2013 0.1700 0.1700 0.1650 0.1650 67,430 -0.01(-2.94%)
Nov 07, 2013 0.1700 0.1750 0.1700 0.1700 155,629 +0.00(+0.00%)
Nov 06, 2013 0.1700 0.1700 0.1650 0.1700 188,999 +0.00(+0.00%)
Nov 05, 2013 0.1650 0.1700 0.1650 0.1700 235,360 +0.00(+0.00%)
Nov 04, 2013 0.1700 0.1700 0.1650 0.1700 69,766 -0.00(-2.86%)
Nov 01, 2013 0.1500 0.1750 0.1500 0.1750 259,659 +0.02(+12.90%)
Oct 31, 2013 0.1500 0.1550 0.1500 0.1550 30,265 +0.00(+0.00%)
Oct 30, 2013 0.1550 0.1550 0.1550 0.1550 86,168 -0.01(-3.13%)
Oct 29, 2013 0.1650 0.1650 0.1600 0.1600 474,996 -0.01(-3.03%)
Oct 28, 2013 0.1600 0.1700 0.1600 0.1650 126,333 +0.00(+0.00%)
Oct 25, 2013 0.1650 0.1650 0.1650 0.1650 95,883 +0.00(+0.00%)
Oct 24, 2013 0.1550 0.1650 0.1550 0.1650 458,713 +0.01(+6.45%)
Oct 23, 2013 0.1550 0.1550 0.1550 0.1550 119,132 +0.00(+0.00%)
Oct 22, 2013 0.1500 0.1550 0.1500 0.1550 9,224 +0.00(+0.00%)
Oct 21, 2013 0.1450 0.1550 0.1450 0.1550 134,960 +0.01(+3.33%)
Oct 18, 2013 0.1450 0.1500 0.1450 0.1500 4,990 +0.01(+3.45%)
Oct 17, 2013 0.1450 0.1450 0.1450 0.1450 39,432 +0.00(+0.00%)
Oct 16, 2013 0.1450 0.1500 0.1400 0.1450 64,348 -0.01(-3.33%)
Oct 15, 2013 0.1450 0.1500 0.1450 0.1500 47,932 +0.00(+0.00%)
Oct 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2013 0.1450 0.1550 0.1350 0.1500 324,062 +0.01(+3.45%)
Oct 09, 2013 0.1300 0.1450 0.1300 0.1450 59,910 +0.01(+7.41%)
Oct 08, 2013 0.1400 0.1400 0.1350 0.1350 32,433 -0.01(-6.90%)
Oct 07, 2013 0.1400 0.1450 0.1400 0.1450 26,061 +0.00(+3.57%)
Oct 04, 2013 0.1350 0.1400 0.1350 0.1400 41,158 +0.01(+3.70%)
Oct 03, 2013 0.1300 0.1400 0.1300 0.1350 27,463 +0.01(+3.85%)
Oct 01, 2013 0.1300 0.1300 0.1300 133 -0.01(-3.70%)
Sep 27, 2013 0.1300 0.1350 0.1250 0.1350 498,193 +0.01(+3.85%)
Sep 26, 2013 0.1250 0.1300 0.1250 0.1300 169,666 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1300 0.1300 331,199 +0.00(+0.00%)
Sep 24, 2013 0.1250 0.1350 0.1250 0.1300 421,200 +0.00(+0.00%)
Sep 23, 2013 0.1250 0.1350 0.1250 0.1300 534,499 +0.01(+4.00%)
Sep 20, 2013 0.1250 0.1300 0.1250 0.1250 14,099 +0.00(+0.00%)
Sep 19, 2013 0.1250 0.1300 0.1250 0.1250 132,466 -0.01(-3.85%)
Sep 18, 2013 0.1250 0.1300 0.1250 0.1300 78,133 -0.01(-3.70%)
Sep 17, 2013 0.1300 0.1350 0.1300 0.1350 294,191 +0.01(+3.85%)
Sep 16, 2013 0.1300 0.1300 0.1300 0.1300 341,069 +0.00(+0.00%)
Sep 13, 2013 0.1250 0.1350 0.1250 0.1300 135,100 -0.01(-3.70%)
Sep 12, 2013 0.1300 0.1350 0.1200 0.1350 253,117 -0.01(-3.57%)
Sep 11, 2013 0.1300 0.1450 0.1300 0.1400 127,049 +0.01(+7.69%)
Sep 10, 2013 0.1450 0.1450 0.1200 0.1300 119,033 -0.02(-13.33%)
Sep 09, 2013 0.1300 0.1500 0.1250 0.1500 207,103 +0.02(+20.00%)
Sep 06, 2013 0.1250 0.1300 0.1250 0.1250 139,187 +0.00(+0.00%)
Sep 05, 2013 0.1250 0.1250 0.1250 0.1250 65,717 +0.00(+0.00%)
Sep 04, 2013 0.1250 0.1300 0.1250 0.1250 116,999 +0.00(+0.00%)
Sep 03, 2013 0.1250 0.1300 0.1250 0.1250 21,166 +0.00(+0.00%)
Aug 30, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 29, 2013 0.1250 0.1250 0.1250 0.1250 70,663 -0.01(-7.41%)
Aug 28, 2013 0.1350 0.1350 0.1350 0.1350 84,666 +0.00(+0.00%)
Aug 27, 2013 0.1300 0.1500 0.1250 0.1350 820,681 +0.01(+3.85%)
Aug 26, 2013 0.1300 0.1300 0.1250 0.1300 144,049 +0.00(+0.00%)
Aug 23, 2013 0.1350 0.1350 0.1300 0.1300 40,321 -0.01(-3.70%)
Aug 22, 2013 0.1350 0.1400 0.1350 0.1350 25,794 +0.00(+0.00%)
Aug 21, 2013 0.1350 0.1350 0.1350 0.1350 508,058 +0.00(+0.00%)
Aug 20, 2013 0.1350 0.1350 0.1350 0.1350 65,329 +0.00(+0.00%)
Aug 19, 2013 0.1350 0.1400 0.1350 0.1350 38,666 -0.01(-3.57%)
Aug 16, 2013 0.1350 0.1400 0.1350 0.1400 47,045 -0.00(-3.45%)
Aug 15, 2013 0.1400 0.1450 0.1400 0.1450 4,616 +0.00(+0.00%)
Aug 14, 2013 0.1400 0.1450 0.1400 0.1450 54,822 +0.00(+3.57%)
Aug 13, 2013 0.1350 0.1400 0.1350 0.1400 30,032 +0.01(+3.70%)
Aug 12, 2013 0.1400 0.1450 0.1350 0.1350 362,332 -0.01(-6.90%)
Aug 09, 2013 0.1450 0.1450 0.1450 0.1450 70,521 +0.00(+0.00%)
Aug 08, 2013 0.1500 0.1500 0.1400 0.1450 292,034 +0.01(+7.41%)
Aug 07, 2013 0.1600 0.1600 0.1350 0.1350 146,735 -0.01(-3.57%)
Aug 06, 2013 0.1450 0.1450 0.1400 0.1400 73,134 -0.00(-3.45%)
Aug 02, 2013 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 01, 2013 0.1500 0.1500 0.1500 0.1500 667 +0.01(+3.45%)
Jul 31, 2013 0.1500 0.1500 0.1450 0.1450 275,633 -0.01(-3.33%)
Jul 30, 2013 0.1500 0.1600 0.1500 0.1500 16,349 +0.00(+0.00%)
Jul 29, 2013 0.1500 0.1500 0.1500 0.1500 129,894 +0.00(+0.00%)
Jul 26, 2013 0.1500 0.1500 0.1500 0.1500 39,455 +0.00(+0.00%)
Jul 25, 2013 0.1550 0.1550 0.1500 0.1500 95,904 +0.00(+0.00%)
Jul 24, 2013 0.1550 0.1550 0.1500 0.1500 155,153 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1550 0.1500 0.1500 301,835 -0.02(-11.76%)
Jul 22, 2013 0.1700 0.1800 0.1550 0.1700 43,594 +0.01(+6.25%)
Jul 19, 2013 0.1500 0.1600 0.1500 0.1600 475,441 +0.01(+6.67%)
Jul 18, 2013 0.1450 0.1500 0.1450 0.1500 740,448 +0.00(+0.00%)
Jul 17, 2013 0.1600 0.1600 0.1450 0.1500 158,403 -0.01(-6.25%)
Jul 16, 2013 0.1500 0.1650 0.1400 0.1600 1,259,228 +0.01(+6.67%)
Jul 15, 2013 0.2000 0.2000 0.1500 0.1500 202,070 -0.05(-25.00%)
Jul 12, 2013 0.1600 0.2500 0.1500 0.2000 3,364,146 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.