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 )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 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 29, 2017 0.2400 0.2600 0.2250 0.2600 299,869 +0.03(+13.04%)
Sep 28, 2017 0.2250 0.2400 0.2200 0.2300 122,500 +0.01(+2.22%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2250 176,108 +0.01(+2.27%)
Sep 26, 2017 0.2250 0.2300 0.2200 0.2200 72,000 +0.00(+0.00%)
Sep 25, 2017 0.2250 0.2250 0.2200 0.2200 77,500 -0.02(-8.33%)
Sep 22, 2017 0.2400 0.2400 0.2350 0.2400 147,000 +0.01(+2.13%)
Sep 21, 2017 0.2250 0.2350 0.2250 0.2350 115,500 +0.01(+4.44%)
Sep 20, 2017 0.2250 0.2250 0.2250 0.2250 50,500 +0.00(+0.00%)
Sep 19, 2017 0.2250 0.2250 0.2250 0.2250 26,621 +0.00(+0.00%)
Sep 18, 2017 0.2250 0.2250 0.2250 0.2250 3,500 +0.01(+2.27%)
Sep 15, 2017 0.2250 0.2250 0.2100 0.2200 172,450 -0.01(-2.22%)
Sep 14, 2017 0.2300 0.2300 0.2250 0.2250 45,000 -0.01(-2.17%)
Sep 13, 2017 0.2400 0.2400 0.2300 0.2300 50,500 -0.00(-2.13%)
Sep 12, 2017 0.2350 0.2350 0.2350 0.2350 54,000 +0.01(+4.44%)
Sep 11, 2017 0.2450 0.2450 0.2200 0.2250 50,533 -0.01(-4.26%)
Sep 08, 2017 0.2300 0.2350 0.2300 0.2350 11,500 +0.01(+6.82%)
Sep 07, 2017 0.2200 0.2200 0.2200 0.2200 1,765 -0.01(-2.22%)
Sep 06, 2017 0.2200 0.2250 0.2200 0.2250 48,000 +0.02(+7.14%)
Sep 05, 2017 0.2350 0.2350 0.2050 0.2100 224,000 -0.03(-12.50%)
Sep 01, 2017 0.2450 0.2450 0.2400 0.2400 62,000 -0.01(-2.04%)
Aug 31, 2017 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Aug 30, 2017 0.2650 0.2650 0.2400 0.2400 17,323 -0.01(-4.00%)
Aug 29, 2017 0.2450 0.2500 0.2450 0.2500 42,333 +0.01(+4.17%)
Aug 28, 2017 0.2500 0.2600 0.2400 0.2400 37,993 +0.00(+0.00%)
Aug 25, 2017 0.2400 0.2400 0.2400 0.2400 19,500 +0.00(+0.00%)
Aug 24, 2017 0.2400 0.2450 0.2400 0.2400 75,716 -0.01(-2.04%)
Aug 23, 2017 0.2700 0.2700 0.2450 0.2450 25,877 -0.01(-2.00%)
Aug 22, 2017 0.2550 0.2550 0.2500 0.2500 60,665 -0.02(-5.66%)
Aug 21, 2017 0.2600 0.2650 0.2600 0.2650 8,667 -0.02(-5.36%)
Aug 18, 2017 0.2900 0.2900 0.2800 0.2800 48,000 -0.01(-3.45%)
Aug 17, 2017 0.2700 0.2900 0.2700 0.2900 58,419 +0.03(+13.73%)
Aug 16, 2017 0.2600 0.2600 0.2500 0.2550 50,995 -0.03(-8.93%)
Aug 15, 2017 0.2900 0.2900 0.2750 0.2800 218,760 -0.00(-1.75%)
Aug 14, 2017 0.2900 0.3000 0.2850 0.2850 363,736 -0.01(-1.72%)
Aug 11, 2017 0.2500 0.2900 0.2500 0.2900 325,832 +0.04(+16.00%)
Aug 10, 2017 0.2500 0.2500 0.2500 0.2500 10,330 -0.01(-3.85%)
Aug 09, 2017 0.2550 0.2600 0.2250 0.2600 114,943 +0.02(+6.12%)
Aug 08, 2017 0.2400 0.2600 0.2400 0.2450 12,825 -0.02(-7.55%)
Aug 04, 2017 0.2600 0.2650 0.2600 0.2650 29,230 +0.01(+1.92%)
Aug 03, 2017 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+4.00%)
Aug 02, 2017 0.2500 0.2500 0.2500 0.2500 9,892 +0.01(+2.04%)
Aug 01, 2017 0.2450 0.2450 0.2400 0.2450 24,300 -0.01(-2.00%)
Jul 31, 2017 0.2650 0.2650 0.2500 0.2500 13,550 -0.02(-5.66%)
Jul 28, 2017 0.2500 0.2650 0.2500 0.2650 5,300 +0.01(+1.92%)
Jul 27, 2017 0.2650 0.2700 0.2400 0.2600 250,686 -0.01(-1.89%)
Jul 26, 2017 0.2550 0.2650 0.2500 0.2650 86,700 +0.02(+6.00%)
Jul 25, 2017 0.2600 0.2700 0.2500 0.2500 23,615 +0.00(+0.00%)
Jul 24, 2017 0.2650 0.2750 0.2500 0.2500 114,800 -0.01(-3.85%)
Jul 21, 2017 0.2700 0.2750 0.2600 0.2600 145,579 +0.01(+4.00%)
Jul 20, 2017 0.2500 0.2800 0.2500 0.2500 539,300 +0.02(+6.38%)
Jul 19, 2017 0.1950 0.2350 0.1950 0.2350 47,500 +0.02(+11.90%)
Jul 18, 2017 0.2400 0.2400 0.2100 0.2100 77,000 +0.01(+5.00%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 89,875 +0.02(+11.11%)
Jul 14, 2017 0.2000 0.2000 0.1800 0.1800 9,667 -0.02(-10.00%)
Jul 13, 2017 0.1950 0.2000 0.1950 0.2000 38,500 +0.01(+2.56%)
Jul 12, 2017 0.2000 0.2000 0.1900 0.1950 107,500 -0.01(-2.50%)
Jul 11, 2017 0.1950 0.2000 0.1900 0.2000 129,000 +0.01(+2.56%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 10,200 +0.00(+0.00%)
Jul 07, 2017 0.2050 0.2050 0.1950 0.1950 6,500 -0.01(-4.88%)
Jul 06, 2017 0.1900 0.2050 0.1900 0.2050 1,133 +0.02(+13.89%)
Jul 05, 2017 0.2000 0.2000 0.1800 0.1800 177,000 -0.02(-10.00%)
Jul 04, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +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.