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 )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2016 0.2300 0.2450 0.2300 0.2350 61,100 -0.01(-4.08%)
Sep 29, 2016 0.2450 0.2450 0.2300 0.2450 152,500 +0.00(+0.00%)
Sep 28, 2016 0.2450 0.2650 0.2300 0.2450 402,356 -0.01(-2.00%)
Sep 27, 2016 0.2600 0.2650 0.2400 0.2500 206,865 -0.01(-3.85%)
Sep 26, 2016 0.2800 0.2800 0.2600 0.2600 303,734 -0.01(-3.70%)
Sep 23, 2016 0.2800 0.2800 0.2550 0.2700 55,442 -0.01(-5.26%)
Sep 22, 2016 0.2750 0.3000 0.2550 0.2850 227,067 +0.00(+0.00%)
Sep 21, 2016 0.2900 0.2900 0.2600 0.2850 9,925 +0.00(+0.00%)
Sep 20, 2016 0.2700 0.2850 0.2700 0.2850 34,967 -0.01(-1.72%)
Sep 19, 2016 0.3150 0.3150 0.2850 0.2900 121,500 +0.00(+0.00%)
Sep 16, 2016 0.2900 0.2900 0.2800 0.2900 205,208 +0.00(+0.00%)
Sep 15, 2016 0.2950 0.2950 0.2900 0.2900 103,328 -0.01(-3.33%)
Sep 14, 2016 0.3200 0.3350 0.3000 0.3000 127,500 +0.00(+0.00%)
Sep 13, 2016 0.3300 0.3400 0.3000 0.3000 188,710 -0.04(-10.45%)
Sep 12, 2016 0.3150 0.3350 0.3100 0.3350 180,000 +0.02(+4.69%)
Sep 09, 2016 0.3500 0.3500 0.3200 0.3200 149,207 -0.04(-11.11%)
Sep 08, 2016 0.3050 0.3600 0.3050 0.3600 662,198 +0.05(+16.13%)
Sep 07, 2016 0.3200 0.3200 0.3000 0.3100 435,906 -0.03(-7.46%)
Sep 06, 2016 0.3200 0.3350 0.3100 0.3350 348,001 +0.05(+17.54%)
Sep 02, 2016 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Sep 01, 2016 0.2600 0.2650 0.2400 0.2500 222,258 -0.03(-10.71%)
Aug 31, 2016 0.2700 0.3000 0.2650 0.2800 140,550 -0.00(-1.75%)
Aug 30, 2016 0.2800 0.2850 0.2650 0.2850 135,647 -0.02(-5.00%)
Aug 29, 2016 0.3000 0.3000 0.2800 0.3000 110,247 -0.01(-3.23%)
Aug 26, 2016 0.3100 0.3300 0.3100 0.3100 140,400 -0.02(-4.62%)
Aug 25, 2016 0.3100 0.3250 0.3100 0.3250 49,475 +0.01(+1.56%)
Aug 24, 2016 0.3450 0.3500 0.3200 0.3200 277,334 -0.02(-4.48%)
Aug 23, 2016 0.3450 0.3450 0.3200 0.3350 858,875 +0.02(+6.35%)
Aug 22, 2016 0.3200 0.3400 0.3150 0.3150 135,895 -0.02(-4.55%)
Aug 19, 2016 0.3250 0.3300 0.3050 0.3300 147,200 +0.01(+3.13%)
Aug 18, 2016 0.3250 0.3300 0.3100 0.3200 227,887 +0.03(+8.47%)
Aug 17, 2016 0.3300 0.3300 0.2850 0.2950 346,154 -0.04(-10.61%)
Aug 16, 2016 0.3500 0.3500 0.3300 0.3300 240,474 -0.02(-5.71%)
Aug 15, 2016 0.3500 0.3600 0.3300 0.3500 277,591 +0.00(+0.00%)
Aug 12, 2016 0.3350 0.3500 0.3350 0.3500 333,618 +0.02(+7.69%)
Aug 11, 2016 0.3400 0.3500 0.3250 0.3250 800,605 +0.01(+3.17%)
Aug 10, 2016 0.3100 0.3200 0.3050 0.3150 253,077 +0.02(+6.78%)
Aug 09, 2016 0.3100 0.3200 0.2950 0.2950 375,665 -0.01(-1.67%)
Aug 08, 2016 0.3000 0.3150 0.2950 0.3000 263,015 +0.00(+0.00%)
Aug 05, 2016 0.2900 0.3000 0.2800 0.3000 155,166 +0.01(+3.45%)
Aug 04, 2016 0.2950 0.3000 0.2900 0.2900 15,000 -0.01(-1.69%)
Aug 03, 2016 0.3000 0.3050 0.2950 0.2950 152,474 -0.01(-1.67%)
Aug 02, 2016 0.3100 0.3100 0.2900 0.3000 246,891 +0.00(+0.00%)
Jul 29, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 28, 2016 0.2850 0.3200 0.2850 0.2900 373,599 +0.01(+1.75%)
Jul 27, 2016 0.2550 0.2900 0.2550 0.2850 217,785 +0.02(+9.62%)
Jul 26, 2016 0.2400 0.2600 0.2400 0.2600 218,498 +0.02(+8.33%)
Jul 25, 2016 0.2450 0.2450 0.2350 0.2400 120,745 -0.01(-2.04%)
Jul 22, 2016 0.2450 0.2500 0.2200 0.2450 229,280 +0.00(+0.00%)
Jul 21, 2016 0.2400 0.2450 0.2300 0.2450 330,222 +0.04(+16.67%)
Jul 20, 2016 0.2100 0.2250 0.2100 0.2100 184,636 +0.02(+13.51%)
Jul 19, 2016 0.1900 0.2050 0.1850 0.1850 79,332 -0.01(-5.13%)
Jul 18, 2016 0.2000 0.2000 0.1950 0.1950 55,239 +0.00(+0.00%)
Jul 15, 2016 0.1950 0.2000 0.1950 0.1950 143,000 -0.01(-2.50%)
Jul 14, 2016 0.2000 0.2000 0.2000 0.2000 57,830 -0.01(-4.76%)
Jul 13, 2016 0.2000 0.2150 0.1900 0.2100 60,366 +0.01(+5.00%)
Jul 12, 2016 0.2000 0.2300 0.1850 0.2000 95,627 -0.01(-6.98%)
Jul 11, 2016 0.2250 0.2250 0.2050 0.2150 119,166 -0.01(-4.44%)
Jul 08, 2016 0.2250 0.2100 0.2250 139,399 +0.00(+0.00%)
Jul 07, 2016 0.2100 0.2450 0.2100 0.2250 793,440 +0.02(+12.50%)
Jul 05, 2016 0.1950 0.2000 0.1900 0.2000 603,371 +0.02(+8.11%)
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.