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 31, 2017 0.2650 0.2800 0.2650 0.2800 47,431 +0.02(+5.66%)
Mar 30, 2017 0.2650 0.2650 0.2650 0.2650 6,660 -0.01(-1.85%)
Mar 29, 2017 0.2750 0.2750 0.2650 0.2700 222,500 -0.01(-3.57%)
Mar 28, 2017 0.3000 0.3000 0.2800 0.2800 98,500 -0.01(-5.08%)
Mar 27, 2017 0.3200 0.3200 0.2900 0.2950 834,522 +0.01(+1.72%)
Mar 24, 2017 0.2950 0.3100 0.2900 0.2900 386,733 +0.00(+0.00%)
Mar 23, 2017 0.2850 0.2900 0.2750 0.2900 221,107 +0.02(+7.41%)
Mar 22, 2017 0.2650 0.2750 0.2650 0.2700 70,700 +0.01(+1.89%)
Mar 21, 2017 0.2900 0.2900 0.2650 0.2650 112,195 -0.02(-5.36%)
Mar 20, 2017 0.2750 0.2800 0.2750 0.2800 116,626 +0.02(+7.69%)
Mar 17, 2017 0.2700 0.2750 0.2550 0.2600 179,400 -0.02(-5.45%)
Mar 16, 2017 0.2550 0.2900 0.2550 0.2750 72,600 +0.03(+10.00%)
Mar 15, 2017 0.2500 0.2650 0.2500 0.2500 97,283 +0.00(+0.00%)
Mar 14, 2017 0.2650 0.2650 0.2500 0.2500 112,000 -0.01(-3.85%)
Mar 13, 2017 0.2950 0.2950 0.2600 0.2600 68,427 -0.03(-10.34%)
Mar 10, 2017 0.2850 0.2900 0.2750 0.2900 158,697 +0.02(+7.41%)
Mar 09, 2017 0.3000 0.3000 0.2650 0.2700 226,150 -0.02(-8.47%)
Mar 08, 2017 0.3000 0.3050 0.2950 0.2950 734,098 +0.01(+5.36%)
Mar 07, 2017 0.2800 0.2800 0.2600 0.2800 166,788 +0.01(+3.70%)
Mar 06, 2017 0.2950 0.2950 0.2700 0.2700 139,492 -0.01(-5.26%)
Mar 03, 2017 0.2900 0.3000 0.2850 0.2850 278,103 +0.01(+5.56%)
Mar 02, 2017 0.2600 0.2750 0.2600 0.2700 98,905 +0.02(+8.00%)
Mar 01, 2017 0.2550 0.2550 0.2500 0.2500 42,874 +0.00(+0.00%)
Feb 28, 2017 0.2750 0.2750 0.2450 0.2500 173,704 -0.04(-13.79%)
Feb 27, 2017 0.2950 0.2950 0.2800 0.2900 157,700 -0.01(-3.33%)
Feb 24, 2017 0.2900 0.3000 0.2850 0.3000 284,242 +0.01(+3.45%)
Feb 23, 2017 0.2850 0.2950 0.2750 0.2900 391,605 +0.05(+20.83%)
Feb 22, 2017 0.2350 0.2400 0.2300 0.2400 190,600 -0.02(-7.69%)
Feb 21, 2017 0.2850 0.2850 0.2600 0.2600 38,886 -0.02(-7.14%)
Feb 17, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 16, 2017 0.2700 0.2700 0.2600 0.2600 13,766 -0.01(-1.89%)
Feb 15, 2017 0.2800 0.2800 0.2600 0.2650 208,042 -0.02(-7.02%)
Feb 14, 2017 0.3000 0.3000 0.2850 0.2850 292,332 +0.00(+1.79%)
Feb 13, 2017 0.2950 0.2950 0.2800 0.2800 50,600 -0.02(-6.67%)
Feb 10, 2017 0.2950 0.3000 0.2950 0.3000 276,883 +0.00(+0.00%)
Feb 09, 2017 0.2850 0.3000 0.2850 0.3000 516,557 +0.02(+5.26%)
Feb 08, 2017 0.2950 0.3000 0.2750 0.2850 683,050 +0.02(+7.55%)
Feb 07, 2017 0.2650 0.2750 0.2600 0.2650 270,865 +0.01(+1.92%)
Feb 06, 2017 0.2700 0.2700 0.2450 0.2600 394,700 +0.01(+4.00%)
Feb 03, 2017 0.2700 0.2700 0.2450 0.2500 192,000 +0.02(+6.38%)
Feb 02, 2017 0.2500 0.2500 0.2350 0.2350 120,520 -0.02(-6.00%)
Feb 01, 2017 0.2750 0.2750 0.2500 0.2500 53,200 -0.02(-5.66%)
Jan 31, 2017 0.2400 0.2650 0.2400 0.2650 11,333 -0.01(-1.85%)
Jan 30, 2017 0.2500 0.2700 0.2500 0.2700 139,699 +0.02(+8.00%)
Jan 27, 2017 0.2650 0.2650 0.2500 0.2500 129,000 -0.01(-3.85%)
Jan 26, 2017 0.2500 0.2600 0.2500 0.2600 76,000 -0.01(-3.70%)
Jan 25, 2017 0.2700 0.2700 0.2600 0.2700 107,100 +0.00(+0.00%)
Jan 24, 2017 0.2800 0.2800 0.2700 0.2700 65,150 -0.01(-3.57%)
Jan 23, 2017 0.2800 0.2850 0.2700 0.2800 312,694 +0.01(+3.70%)
Jan 20, 2017 0.2600 0.2800 0.2450 0.2700 242,578 +0.02(+5.88%)
Jan 19, 2017 0.2500 0.2550 0.2400 0.2550 152,573 +0.02(+6.25%)
Jan 18, 2017 0.2600 0.2600 0.2300 0.2400 326,967 -0.01(-4.00%)
Jan 17, 2017 0.2500 0.2550 0.2400 0.2500 137,418 +0.01(+2.04%)
Jan 16, 2017 0.2500 0.2500 0.2250 0.2450 138,123 +0.01(+6.52%)
Jan 13, 2017 0.2350 0.2450 0.2300 0.2300 120,370 +0.00(+0.00%)
Jan 12, 2017 0.2200 0.2350 0.2150 0.2300 958,618 +0.02(+6.98%)
Jan 11, 2017 0.2200 0.2200 0.2150 0.2150 249,323 -0.01(-2.27%)
Jan 10, 2017 0.2150 0.2200 0.2150 0.2200 104,500 +0.01(+2.33%)
Jan 09, 2017 0.2050 0.2150 0.2050 0.2150 338,407 +0.03(+16.22%)
Jan 06, 2017 0.1850 0.2000 0.1850 0.1850 43,649 -0.01(-5.13%)
Jan 05, 2017 0.1850 0.1950 0.1850 0.1950 47,500 +0.01(+5.41%)
Jan 04, 2017 0.2000 0.2000 0.1850 0.1850 52,926 -0.02(-7.50%)
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.