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 )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 23, 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 (%)
Sep 30, 2021 0.3500 0.3500 0.3500 49 +0.00(+0.00%)
Sep 29, 2021 0.3350 0.3500 0.3350 0.3500 94,212 +0.01(+2.94%)
Sep 28, 2021 0.3350 0.3650 0.3250 0.3400 256,101 +0.04(+11.48%)
Sep 27, 2021 0.3300 0.3300 0.3000 0.3050 268,364 -0.04(-12.86%)
Sep 24, 2021 0.3550 0.3550 0.3350 0.3500 59,218 +0.01(+1.45%)
Sep 23, 2021 0.4000 0.4000 0.3450 0.3450 200,766 -0.09(-19.77%)
Sep 22, 2021 0.4350 0.4350 0.4000 0.4300 110,011 -0.01(-1.15%)
Sep 21, 2021 0.4100 0.4500 0.3800 0.4350 511,807 +0.00(+0.00%)
Sep 20, 2021 0.4000 0.4350 0.3900 0.4350 1,169,365 +0.02(+3.57%)
Sep 17, 2021 0.4100 0.4200 0.3700 0.4200 916,263 +0.03(+7.69%)
Sep 16, 2021 0.3650 0.3900 0.3600 0.3900 961,460 +0.03(+8.33%)
Sep 15, 2021 0.3300 0.3700 0.3300 0.3600 482,897 +0.03(+9.09%)
Sep 14, 2021 0.3000 0.3300 0.3000 0.3300 346,227 +0.04(+13.79%)
Sep 13, 2021 0.2900 0.2900 0.2700 0.2900 122,168 +0.00(+0.00%)
Sep 10, 2021 0.2500 0.2900 0.2500 0.2900 146,213 +0.01(+5.45%)
Sep 09, 2021 0.2750 0.2750 0.2750 0.2750 3,100 +0.00(+0.00%)
Sep 08, 2021 0.2500 0.2750 0.2500 0.2750 80,058 +0.03(+10.00%)
Sep 07, 2021 0.2500 0.2500 0.2500 0.2500 42,293 +0.00(+0.00%)
Sep 03, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 02, 2021 0.2700 0.2700 0.2500 0.2500 81,142 -0.02(-7.41%)
Sep 01, 2021 0.2600 0.2700 0.2600 0.2700 58,500 +0.03(+12.50%)
Aug 31, 2021 0.2400 0.2400 0.2250 0.2400 135,100 -0.01(-4.00%)
Aug 30, 2021 0.2500 0.2500 0.2500 0.2500 11,000 -0.01(-1.96%)
Aug 27, 2021 0.2550 0.2550 0.2550 0.2550 35,220 +0.00(+0.00%)
Aug 26, 2021 0.2550 0.2550 0.2550 0.2550 1,267 -0.03(-12.07%)
Aug 25, 2021 0.2450 0.2900 0.2450 0.2900 23,566 +0.05(+20.83%)
Aug 24, 2021 0.2400 0.2400 0.2400 0.2400 865 -0.01(-4.00%)
Aug 20, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 19, 2021 0.2450 0.2450 0.2400 0.2400 37,200 -0.01(-2.04%)
Aug 18, 2021 0.2500 0.2500 0.2450 0.2450 60,724 +0.01(+2.08%)
Aug 17, 2021 0.2550 0.2550 0.2350 0.2400 23,000 -0.02(-5.88%)
Aug 13, 2021 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 12, 2021 0.2400 0.2500 0.2350 0.2350 141,833 -0.02(-7.84%)
Aug 11, 2021 0.2500 0.2550 0.2500 0.2550 27,150 +0.00(+0.00%)
Aug 10, 2021 0.2450 0.2550 0.2450 0.2550 48,301 +0.01(+4.08%)
Aug 09, 2021 0.2500 0.2550 0.2400 0.2450 37,713 -0.01(-3.92%)
Aug 06, 2021 0.2650 0.2650 0.2500 0.2550 102,647 +0.00(+0.00%)
Aug 05, 2021 0.2700 0.2700 0.2550 0.2550 36,243 -0.02(-5.56%)
Aug 04, 2021 0.2700 0.2700 0.2700 0.2700 3,060 -0.02(-6.90%)
Aug 03, 2021 0.2900 0.2900 0.2900 0.2900 26,027 +0.02(+7.41%)
Jul 30, 2021 0.2700 0.2700 0.2700 0 -0.04(-14.29%)
Jul 27, 2021 0.3150 0.3150 0.3150 7 -0.02(-4.55%)
Jul 26, 2021 0.3050 0.3300 0.3000 0.3300 128,050 +0.03(+10.00%)
Jul 23, 2021 0.2900 0.3000 0.2700 0.3000 122,874 +0.00(+0.00%)
Jul 22, 2021 0.2950 0.3000 0.2900 0.3000 62,500 +0.02(+5.26%)
Jul 21, 2021 0.2800 0.2850 0.2800 0.2850 46,039 -0.02(-5.00%)
Jul 19, 2021 0.3000 0.3000 0.3000 66 +0.00(+0.00%)
Jul 16, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jul 15, 2021 0.2900 0.3000 0.2800 0.3000 74,576 +0.00(+0.00%)
Jul 14, 2021 0.2850 0.3000 0.2750 0.3000 202,450 +0.05(+20.00%)
Jul 13, 2021 0.2400 0.2550 0.2400 0.2500 53,500 +0.00(+0.00%)
Jul 12, 2021 0.2450 0.2550 0.2450 0.2500 71,000 +0.01(+2.04%)
Jul 09, 2021 0.2500 0.2500 0.2450 0.2450 133,060 +0.00(+0.00%)
Jul 08, 2021 0.2450 0.2450 0.2400 0.2450 53,460 +0.01(+2.08%)
Jul 07, 2021 0.2450 0.2450 0.2400 0.2400 33,635 +0.00(+0.00%)
Jul 06, 2021 0.2450 0.2450 0.2350 0.2400 42,674 -0.01(-2.04%)
Jul 05, 2021 0.2400 0.2500 0.2400 0.2450 114,052 -0.01(-2.00%)
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.