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 (%)
Feb 28, 2022 0.2600 56 -0.01(-3.70%)
Feb 25, 2022 0.2650 0.2700 0.2650 0.2700 101,000 +0.01(+3.85%)
Feb 24, 2022 0.2500 0.2600 0.2400 0.2600 36,900 +0.02(+8.33%)
Feb 22, 2022 0.2400 102 -0.01(-4.00%)
Feb 18, 2022 0.2500 0 -0.03(-9.09%)
Feb 17, 2022 0.2700 0.2750 0.2700 0.2750 8,542 +0.01(+1.85%)
Feb 16, 2022 0.2600 0.2700 0.2550 0.2700 38,123 +0.03(+12.50%)
Feb 15, 2022 0.2450 0.2450 0.2400 0.2400 15,011 -0.01(-2.04%)
Feb 14, 2022 0.2700 0.2700 0.2450 0.2450 24,281 +0.01(+2.08%)
Feb 11, 2022 0.2450 0.2450 0.2400 0.2400 10,800 -0.01(-4.00%)
Feb 10, 2022 0.2850 0.2850 0.2450 0.2500 103,300 +0.01(+2.04%)
Feb 09, 2022 0.2450 0.2450 0.2450 0.2450 1,120 -0.01(-2.00%)
Feb 08, 2022 0.2400 0.2600 0.2400 0.2500 121,370 +0.01(+4.17%)
Feb 07, 2022 0.2700 0.2700 0.2400 0.2400 61,288 -0.05(-17.24%)
Feb 04, 2022 0.2600 0.2900 0.2600 0.2900 51,735 +0.03(+11.54%)
Feb 03, 2022 0.2600 0.2600 23,500 +0.03(+10.64%)
Feb 02, 2022 0.2350 0.2350 0.2350 0.2350 4,605 +0.00(+0.00%)
Feb 01, 2022 0.2400 0.2400 0.2350 0.2350 3,801 -0.01(-2.08%)
Jan 31, 2022 0.2400 0.2400 0.2400 0.2400 2,001 -0.03(-9.43%)
Jan 28, 2022 0.2650 0.2650 0.2650 0.2650 14,700 +0.02(+6.00%)
Jan 26, 2022 0.2500 0 +0.01(+4.17%)
Jan 25, 2022 0.2150 0.2400 0.2150 0.2400 75,515 +0.01(+4.35%)
Jan 24, 2022 0.2500 0.2500 0.2200 0.2300 39,859 -0.06(-20.69%)
Jan 21, 2022 0.2550 0.2900 0.2550 0.2900 1,000 +0.04(+18.37%)
Jan 20, 2022 0.2250 0.3000 0.2250 0.2450 40,580 +0.01(+2.08%)
Jan 19, 2022 0.2600 0.2700 0.2400 0.2400 40,060 -0.02(-7.69%)
Jan 18, 2022 0.2500 0.2650 0.2300 0.2600 64,858 -0.01(-1.89%)
Jan 17, 2022 0.2800 0.2800 0.2650 0.2650 37,474 -0.02(-7.02%)
Jan 13, 2022 0.2850 167 +0.00(+1.79%)
Jan 12, 2022 0.2600 0.2800 0.2500 0.2800 140,700 +0.00(+0.00%)
Jan 11, 2022 0.2800 0.2800 0.2800 0.2800 5,145 +0.01(+3.70%)
Jan 10, 2022 0.2700 0.2700 0.2700 0.2700 184,423 +0.01(+3.85%)
Jan 07, 2022 0.2800 0.2800 0.2500 0.2600 98,007 -0.02(-5.45%)
Jan 06, 2022 0.2900 0.2900 0.2400 0.2750 102,500 -0.01(-3.51%)
Jan 05, 2022 0.2950 0.3000 0.2850 0.2850 199,370 -0.01(-3.39%)
Jan 04, 2022 0.3000 0.3000 0.2950 0.2950 169,588 -0.01(-1.67%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Dec 30, 2021 0.2850 0.3200 0.2850 0.3200 38,010 +0.03(+8.47%)
Dec 29, 2021 0.3200 0.3200 0.2850 0.2950 220,638 -0.03(-9.23%)
Dec 24, 2021 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Dec 23, 2021 0.2600 0.2900 0.2550 0.2800 107,736 +0.03(+9.80%)
Dec 22, 2021 0.2750 0.2750 0.2550 0.2550 213,183 +0.01(+2.00%)
Dec 21, 2021 0.2350 0.2500 0.2300 0.2500 72,467 +0.01(+4.17%)
Dec 20, 2021 0.2000 0.2400 0.2000 0.2400 171,478 +0.04(+17.07%)
Dec 17, 2021 0.1900 0.2050 0.1900 0.2050 62,449 +0.01(+7.89%)
Dec 16, 2021 0.1850 0.1900 0.1850 0.1900 140,710 -0.01(-2.56%)
Dec 15, 2021 0.1950 0.1950 0.1800 0.1950 6,501 -0.01(-2.50%)
Dec 14, 2021 0.1700 0.2000 0.1700 0.2000 15,386 +0.02(+11.11%)
Dec 13, 2021 0.1850 0.2000 0.1400 0.1800 518,997 -0.01(-5.26%)
Dec 10, 2021 0.2000 0.2100 0.1900 0.1900 120,630 -0.01(-5.00%)
Dec 09, 2021 0.2050 0.2050 0.2000 0.2000 96,800 -0.01(-4.76%)
Dec 08, 2021 0.2000 0.2100 0.2000 0.2100 54,521 +0.01(+7.69%)
Dec 07, 2021 0.1950 0.1950 0.1950 0.1950 10,500 -0.01(-2.50%)
Dec 06, 2021 0.2000 0.2000 0.1900 0.2000 86,000 -0.01(-4.76%)
Dec 03, 2021 0.2150 0.2150 0.2000 0.2100 42,500 +0.00(+0.00%)
Dec 02, 2021 0.2250 0.2250 0.2100 0.2100 119,500 -0.01(-2.33%)
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.