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:

East Africa Metals Inc (TSV: EAM )

0.1850 -0.0100 (-5.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.1500 0.1600 0.1500 0.1600 66,875 +0.00(+0.00%)
Sep 29, 2020 0.1600 0.1600 0.1550 0.1600 137,519 +0.01(+6.67%)
Sep 28, 2020 0.1500 0.1550 0.1500 0.1500 22,500 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 18, 2020 0.1600 0.1650 0.1600 0.1600 128,000 +0.01(+6.67%)
Sep 17, 2020 0.1600 0.1600 0.1500 0.1500 25,817 -0.01(-6.25%)
Sep 16, 2020 0.1550 0.1650 0.1500 0.1600 167,500 +0.01(+3.23%)
Sep 15, 2020 0.1550 0.1550 0.1550 0.1550 3,167 -0.02(-8.82%)
Sep 14, 2020 0.1600 0.1700 0.1600 0.1700 40,500 +0.01(+6.25%)
Sep 11, 2020 0.1600 0.1600 0.1600 0.1600 100,190 +0.01(+6.67%)
Sep 10, 2020 0.1500 0.1600 0.1500 0.1500 89,032 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1500 0.1450 0.1500 33,001 +0.01(+7.14%)
Sep 08, 2020 0.1350 0.1400 0.1350 0.1400 19,500 +0.01(+3.70%)
Sep 04, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 02, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 01, 2020 0.1450 0.1450 0.1400 0.1400 26,500 +0.00(+0.00%)
Aug 31, 2020 0.1400 0.1800 0.1400 0.1400 142,691 -0.01(-6.67%)
Aug 28, 2020 0.1500 0.1600 0.1500 0.1500 89,639 -0.02(-11.76%)
Aug 27, 2020 0.1450 0.1700 0.1450 0.1700 51,265 +0.01(+6.25%)
Aug 25, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 24, 2020 0.1600 0.1800 0.1600 0.1800 43,900 +0.01(+2.86%)
Aug 21, 2020 0.1750 0.1750 0.1750 0.1750 34,800 -0.01(-2.78%)
Aug 20, 2020 0.1750 0.1800 0.1700 0.1800 128,975 +0.01(+2.86%)
Aug 19, 2020 0.1750 0.1750 0.1750 0.1750 10,900 +0.01(+9.37%)
Aug 18, 2020 0.1650 0.1650 0.1600 0.1600 59,400 -0.01(-3.03%)
Aug 17, 2020 0.1600 0.1650 0.1600 0.1650 91,400 -0.01(-8.33%)
Aug 14, 2020 0.1700 0.1800 0.1700 0.1800 119,538 +0.01(+5.88%)
Aug 13, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Aug 12, 2020 0.1650 0.1700 0.1650 0.1700 11,000 +0.00(+0.00%)
Aug 11, 2020 0.1600 0.1700 0.1400 0.1700 129,750 +0.01(+6.25%)
Aug 10, 2020 0.1550 0.1600 0.1550 0.1600 33,600 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1600 0.1500 0.1600 136,831 +0.01(+6.67%)
Aug 06, 2020 0.1600 0.1600 0.1450 0.1500 23,039 -0.01(-6.25%)
Aug 05, 2020 0.1600 0.1650 0.1550 0.1600 102,620 +0.00(+0.00%)
Aug 04, 2020 0.1400 0.1600 0.1400 0.1600 38,729 +0.01(+3.23%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Jul 30, 2020 0.1300 0.1300 0.1300 0.1300 1,064 +0.00(+0.00%)
Jul 29, 2020 0.1350 0.1400 0.1300 0.1300 118,500 -0.01(-7.14%)
Jul 28, 2020 0.1500 0.1500 0.1400 0.1400 36,550 -0.01(-6.67%)
Jul 27, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 24, 2020 0.1450 0.1500 0.1450 0.1500 10,800 +0.01(+7.14%)
Jul 23, 2020 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 22, 2020 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Jul 21, 2020 0.1450 0.1500 0.1400 0.1500 32,322 +0.00(+0.00%)
Jul 20, 2020 0.1500 0.1550 0.1500 0.1500 30,500 +0.00(+0.00%)
Jul 17, 2020 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1500 0.1400 0.1500 75,255 +0.01(+7.14%)
Jul 15, 2020 0.1400 0.1400 0.1400 0.1400 129,250 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1400 0.1350 0.1400 16,611 +0.01(+3.70%)
Jul 13, 2020 0.1250 0.1350 0.1250 0.1350 37,000 +0.01(+3.85%)
Jul 10, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jul 09, 2020 0.1250 0.1300 0.1200 0.1250 153,488 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1250 0.1100 0.1250 334,133 +0.02(+25.00%)
Jul 07, 2020 0.1000 0.1050 0.1000 0.1000 27,500 -0.00(-4.76%)
Jul 06, 2020 0.1100 0.1100 0.1000 0.1050 243,942 -0.01(-4.55%)
Jul 03, 2020 0.1100 0.1100 0.1050 0.1100 68,070 -0.01(-4.35%)
Jul 02, 2020 0.1100 0.1150 0.1100 0.1150 101,453 +0.01(+4.55%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2020 0.1000 0.1100 0.0950 0.1100 16,616 +0.01(+15.79%)
Jun 26, 2020 0.1000 0.1000 0.0950 0.0950 126,028 -0.01(-5.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-9.09%)
Jun 24, 2020 0.0950 0.1100 0.0950 0.1100 122,500 +0.01(+10.00%)
Jun 23, 2020 0.1050 0.1050 0.1000 0.1000 80,150 +0.01(+5.26%)
Jun 22, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 17, 2020 0.1000 0.1000 0.0950 0.0950 3,920 -0.01(-5.00%)
Jun 16, 2020 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 12, 2020 0.1150 0.1150 0.1000 0.1000 121,500 -0.01(-13.04%)
Jun 11, 2020 0.1000 0.1200 0.1000 0.1150 377,500 +0.01(+15.00%)
Jun 10, 2020 0.0950 0.1000 0.0950 0.1000 108,275 +0.01(+5.26%)
Jun 09, 2020 0.1000 0.1000 0.0950 0.0950 14,500 -0.01(-9.52%)
Jun 08, 2020 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
Jun 05, 2020 0.0950 0.1050 0.0950 0.1000 91,167 +0.01(+5.26%)
Jun 04, 2020 0.1000 0.1050 0.0900 0.0950 111,183 -0.01(-5.00%)
Jun 03, 2020 0.1050 0.1050 0.1000 0.1000 111,320 -0.01(-9.09%)
Jun 02, 2020 0.1100 0.1200 0.1100 0.1100 30,000 +0.01(+4.76%)
May 29, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 27, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 26, 2020 0.1100 0.1100 0.1100 0.1100 28,200 -0.01(-8.33%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 30,100 +0.01(+9.09%)
May 21, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 19, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 15, 2020 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
May 14, 2020 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
May 12, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
May 08, 2020 0.1000 0.1000 0.1000 0.1000 1,492 +0.00(+0.00%)
May 05, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 04, 2020 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Apr 30, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2020 0.1000 0.1000 0.1000 0.1000 1,010 -0.00(-4.76%)
Apr 28, 2020 0.1050 0.1050 0.1050 0.1050 33,000 -0.01(-8.70%)
Apr 27, 2020 0.1150 0.1150 0.1150 333 +0.00(+0.00%)
Apr 24, 2020 0.1150 0.1150 0.1100 0.1150 129,600 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1150 0.0950 0.1150 59,300 +0.01(+15.00%)
Apr 22, 2020 0.1050 0.1050 0.1000 0.1000 53,000 -0.01(-9.09%)
Apr 21, 2020 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Apr 20, 2020 0.1150 0.1150 0.1150 0.1150 832 +0.01(+9.52%)
Apr 16, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 15, 2020 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1100 0.1100 0.1100 62,552 -0.01(-4.35%)
Apr 13, 2020 0.1050 0.1150 0.1050 0.1150 5,500 +0.01(+4.55%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 08, 2020 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Apr 07, 2020 0.0950 0.1050 0.0950 0.1050 47,339 +0.00(+5.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 160 +0.00(+0.00%)
Apr 01, 2020 0.0900 0.1000 0.0900 0.1000 41,150 +0.01(+11.11%)
Mar 31, 2020 0.0900 0.0900 0.0900 0.0900 6,802 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.0900 0.0900 0.0900 3,667 -0.01(-5.26%)
Mar 26, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 25, 2020 0.0950 0.1050 0.0950 0.1000 27,519 +0.01(+5.26%)
Mar 24, 2020 0.1050 0.1050 0.0950 0.0950 46,416 -0.01(-5.00%)
Mar 23, 2020 0.1000 0.1000 0.1000 0.1000 4,216 +0.00(+0.00%)
Mar 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-16.67%)
Mar 19, 2020 0.1150 0.1200 0.1150 0.1200 6,333 +0.03(+33.33%)
Mar 18, 2020 0.0950 0.0950 0.0900 0.0900 77,000 -0.01(-5.26%)
Mar 17, 2020 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0950 0.0900 0.0950 82,041 +0.01(+5.56%)
Mar 13, 2020 0.1200 0.1200 0.0850 0.0900 149,300 -0.01(-10.00%)
Mar 12, 2020 0.1100 0.1100 0.1000 0.1000 129,503 -0.00(-4.76%)
Mar 11, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Mar 10, 2020 0.1100 0.1100 0.1050 0.1050 70,000 +0.00(+0.00%)
Mar 09, 2020 0.1050 0.1050 0.0800 0.1050 93,000 +0.00(+0.00%)
Mar 06, 2020 0.1150 0.1300 0.1050 0.1050 39,000 -0.01(-12.50%)
Mar 05, 2020 0.1350 0.1350 0.1200 0.1200 37,797 -0.02(-11.11%)
Mar 04, 2020 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
Mar 02, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 28, 2020 0.1350 0.1350 0.1350 0.1350 3,664 -0.01(-6.90%)
Feb 26, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 25, 2020 0.1450 0.1450 0.1450 0.1450 18,700 -0.01(-3.33%)
Feb 24, 2020 0.1600 0.1650 0.1500 0.1500 147,231 -0.02(-9.09%)
Feb 21, 2020 0.1600 0.1700 0.1600 0.1650 208,900 +0.01(+3.13%)
Feb 20, 2020 0.1400 0.1600 0.1400 0.1600 361,647 +0.02(+14.29%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 16,273 +0.00(+0.00%)
Feb 18, 2020 0.1350 0.1400 0.1350 0.1400 59,733 +0.01(+3.70%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+3.45%)
Feb 11, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 10, 2020 0.1500 0.1500 0.1500 0.1500 52,250 +0.00(+0.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 06, 2020 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1500 0.1450 0.1500 61,000 +0.01(+3.45%)
Feb 03, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jan 31, 2020 0.1350 0.1350 0.1350 0.1350 3,010 -0.01(-3.57%)
Jan 30, 2020 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1400 0.1400 0.1400 50,600 +0.01(+3.70%)
Jan 28, 2020 0.1400 0.1450 0.1350 0.1350 40,500 -0.02(-12.90%)
Jan 27, 2020 0.1450 0.1550 0.1450 0.1550 8,500 +0.01(+3.33%)
Jan 24, 2020 0.1400 0.1550 0.1400 0.1500 81,141 +0.01(+11.11%)
Jan 23, 2020 0.1350 0.1350 0.1350 0.1350 60,067 -0.01(-3.57%)
Jan 22, 2020 0.1400 0.1400 0.1350 0.1400 148,000 +0.00(+0.00%)
Jan 21, 2020 0.1500 0.1550 0.1400 0.1400 43,000 -0.01(-6.67%)
Jan 20, 2020 0.1400 0.1500 0.1400 0.1500 62,500 +0.01(+7.14%)
Jan 17, 2020 0.1400 0.1400 0.1400 89 +0.00(+0.00%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1400 31,793 -0.01(-6.67%)
Jan 15, 2020 0.1550 0.1550 0.1500 0.1500 195,533 +0.00(+0.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 13,110 +0.00(+0.00%)
Jan 13, 2020 0.1500 0.1500 0.1500 0.1500 72,400 +0.00(+0.00%)
Jan 10, 2020 0.1550 0.1550 0.1500 0.1500 9,500 +0.00(+0.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0.1500 16,596 +0.00(+0.00%)
Jan 08, 2020 0.1500 0.1500 0.1500 0.1500 125,000 +0.00(+0.00%)
Jan 07, 2020 0.1450 0.1500 0.1450 0.1500 22,132 +0.01(+3.45%)
Jan 06, 2020 0.1400 0.1450 0.1400 0.1450 27,333 +0.00(+3.57%)
Jan 03, 2020 0.1400 0.1400 0.1400 0.1400 22,430 +0.00(+0.00%)
Jan 02, 2020 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
Dec 31, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 30, 2019 0.1400 0.1450 0.1400 0.1450 24,279 +0.00(+3.57%)
Dec 27, 2019 0.1400 0.1400 0.1400 0.1400 66,666 -0.01(-6.67%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2019 0.1400 0.1550 0.1400 0.1400 38,033 +0.00(+0.00%)
Dec 20, 2019 0.1400 0.1400 0.1400 0.1400 58,500 -0.02(-12.50%)
Dec 19, 2019 0.1400 0.1600 0.1400 0.1600 48,500 +0.02(+18.52%)
Dec 18, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Dec 17, 2019 0.1350 0.1350 0.1350 0.1350 4,979 +0.00(+0.00%)
Dec 16, 2019 0.1450 0.1500 0.1350 0.1350 21,346 +0.00(+0.00%)
Dec 13, 2019 0.1350 0.1350 0.1350 0.1350 94,932 +0.01(+3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Dec 11, 2019 0.1250 0.1300 0.1250 0.1300 46,933 +0.00(+0.00%)
Dec 10, 2019 0.1300 0.1300 0.1300 0.1300 46,500 -0.01(-3.70%)
Dec 06, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 05, 2019 0.1250 0.1350 0.1250 0.1350 20,000 +0.01(+3.85%)
Dec 04, 2019 0.1300 0.1350 0.1300 0.1300 66,833 +0.00(+0.00%)
Dec 03, 2019 0.1300 0.1300 0.1300 0.1300 8,282 -0.01(-7.14%)
Dec 02, 2019 0.1300 0.1400 0.1300 0.1400 25,410 +0.00(+0.00%)
Nov 29, 2019 0.1450 0.1450 0.1400 0.1400 51,500 -0.01(-6.67%)
Nov 28, 2019 0.1350 0.1500 0.1350 0.1500 70,333 +0.02(+15.38%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1250 0.1300 30,000 -0.01(-3.70%)
Nov 19, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 8,950 +0.00(+0.00%)
Nov 15, 2019 0.1300 0.1350 0.1300 0.1350 100,000 +0.01(+3.85%)
Nov 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1250 0.1300 37,400 -0.01(-7.14%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 07, 2019 0.1350 0.1450 0.1350 0.1450 49,000 +0.00(+3.57%)
Nov 06, 2019 0.1450 0.1450 0.1400 0.1400 25,000 -0.01(-6.67%)
Nov 05, 2019 0.1550 0.1700 0.1500 0.1500 25,850 +0.01(+3.45%)
Nov 04, 2019 0.1350 0.1550 0.1350 0.1450 39,000 +0.01(+7.41%)
Oct 31, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 30, 2019 0.1500 0.1500 0.1400 0.1400 75,000 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 25, 2019 0.1400 0.1500 0.1400 0.1450 70,000 +0.00(+3.57%)
Oct 24, 2019 0.1400 0.1400 0.1400 0.1400 130,000 +0.01(+3.70%)
Oct 23, 2019 0.1350 0.1400 0.1350 0.1350 52,647 -0.01(-3.57%)
Oct 22, 2019 0.1350 0.1400 0.1350 0.1400 48,298 +0.01(+3.70%)
Oct 21, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 18, 2019 0.1400 0.1400 0.1400 0.1400 117,500 +0.00(+0.00%)
Oct 17, 2019 0.1350 0.1400 0.1350 0.1400 381,797 +0.01(+3.70%)
Oct 16, 2019 0.1400 0.1400 0.1350 0.1350 213,000 +0.00(+0.00%)
Oct 15, 2019 0.1400 0.1400 0.1350 0.1350 43,873 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 10, 2019 0.1400 0.1400 0.1150 0.1200 62,335 -0.02(-11.11%)
Oct 09, 2019 0.1350 0.1400 0.1350 0.1350 40,600 -0.01(-3.57%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 900 +0.01(+3.70%)
Oct 07, 2019 0.1550 0.1550 0.1350 0.1350 158,113 -0.03(-18.18%)
Oct 02, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.