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 )

0.1050 -0.0100 (-8.70%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 28, 2018 0.2200 0.2200 0.2000 0.2100 255,921 -0.03(-12.50%)
Mar 26, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 23, 2018 0.2400 0.2400 0.2300 0.2300 124,009 -0.01(-4.17%)
Mar 22, 2018 0.2300 0.2400 0.2300 0.2400 33,500 +0.01(+2.13%)
Mar 20, 2018 0.2350 0.2350 0.2350 467 -0.02(-6.00%)
Mar 19, 2018 0.2400 0.2500 0.2400 0.2500 76,580 +0.01(+4.17%)
Mar 16, 2018 0.2500 0.2500 0.2400 0.2400 20,250 +0.01(+6.67%)
Mar 15, 2018 0.2400 0.2400 0.2250 0.2250 191,212 -0.01(-4.26%)
Mar 14, 2018 0.2350 0.2400 0.2350 0.2350 66,573 -0.01(-2.08%)
Mar 13, 2018 0.2500 0.2500 0.2350 0.2400 19,400 -0.01(-4.00%)
Mar 12, 2018 0.2500 0.2500 0.2500 0.2500 2,750 +0.02(+6.38%)
Mar 09, 2018 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Mar 08, 2018 0.2350 0.2400 0.2350 0.2400 6,062 -0.01(-4.00%)
Mar 07, 2018 0.2400 0.2500 0.2400 0.2500 40,520 +0.02(+6.38%)
Mar 05, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 02, 2018 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-7.84%)
Mar 01, 2018 0.2550 0.2550 0.2550 0.2550 35,000 +0.02(+10.87%)
Feb 28, 2018 0.2200 0.2700 0.2200 0.2300 71,765 +0.01(+4.55%)
Feb 27, 2018 0.2250 0.2250 0.2200 0.2200 26,000 -0.01(-2.22%)
Feb 26, 2018 0.2400 0.2400 0.2200 0.2250 136,500 -0.02(-10.00%)
Feb 23, 2018 0.2400 0.2700 0.2400 0.2500 12,066 -0.02(-7.41%)
Feb 22, 2018 0.2600 0.2700 0.2600 0.2700 23,000 +0.01(+3.85%)
Feb 20, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 15, 2018 0.2700 0.2700 0.2450 0.2500 96,805 -0.03(-9.09%)
Feb 14, 2018 0.2700 0.2750 0.2650 0.2750 37,000 +0.01(+3.77%)
Feb 13, 2018 0.2800 0.2800 0.2650 0.2650 20,957 -0.01(-3.64%)
Feb 12, 2018 0.2750 0.2750 0.2750 0.2750 41,260 -0.01(-1.79%)
Feb 09, 2018 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Feb 08, 2018 0.2950 0.3000 0.2950 0.3000 6,000 +0.02(+5.26%)
Feb 07, 2018 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+1.79%)
Feb 06, 2018 0.2800 0.3000 0.2800 0.2800 23,000 -0.01(-3.45%)
Feb 05, 2018 0.2850 0.3000 0.2800 0.2900 114,223 +0.01(+5.45%)
Feb 02, 2018 0.2900 0.2900 0.2750 0.2750 50,500 -0.02(-8.33%)
Feb 01, 2018 0.2950 0.3000 0.2950 0.3000 44,646 +0.02(+7.14%)
Jan 31, 2018 0.2900 0.2900 0.2800 0.2800 132,500 -0.01(-5.08%)
Jan 30, 2018 0.2800 0.3000 0.2800 0.2950 99,006 -0.01(-1.67%)
Jan 29, 2018 0.3000 0.3000 0.2800 0.3000 132,700 +0.00(+0.00%)
Jan 26, 2018 0.2950 0.3000 0.2950 0.3000 43,187 -0.02(-6.25%)
Jan 25, 2018 0.3100 0.3200 0.3000 0.3200 100,667 +0.00(+0.00%)
Jan 24, 2018 0.3100 0.3200 0.3000 0.3200 321,599 +0.03(+10.34%)
Jan 23, 2018 0.3100 0.3100 0.2900 0.2900 80,833 -0.01(-3.33%)
Jan 22, 2018 0.3000 0.3050 0.3000 0.3000 40,131 +0.01(+3.45%)
Jan 19, 2018 0.3050 0.3050 0.2900 0.2900 116,500 -0.02(-4.92%)
Jan 18, 2018 0.3200 0.2950 0.3050 183,629 -0.02(-4.69%)
Jan 17, 2018 0.3350 0.3350 0.3050 0.3200 425,025 -0.02(-5.88%)
Jan 16, 2018 0.3500 0.3500 0.3300 0.3400 642,533 -0.01(-4.23%)
Jan 15, 2018 0.3500 0.3600 0.3400 0.3550 1,235,093 +0.03(+9.23%)
Jan 12, 2018 0.3100 0.3350 0.3100 0.3250 521,003 +0.03(+8.33%)
Jan 11, 2018 0.3000 0.3000 0.2850 0.3000 125,600 -0.01(-1.64%)
Jan 10, 2018 0.3100 0.3100 0.2850 0.3050 122,597 +0.01(+1.67%)
Jan 09, 2018 0.3000 0.3000 0.2850 0.3000 212,786 +0.00(+0.00%)
Jan 08, 2018 0.3000 0.3000 0.2950 0.3000 117,055 +0.00(+0.00%)
Jan 05, 2018 0.2900 0.3000 0.2900 0.3000 119,496 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.3000 0.2800 0.3000 120,166 -0.02(-6.25%)
Jan 03, 2018 0.3250 0.3300 0.2950 0.3200 81,144 +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.