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, 2021 0.3100 0.3200 0.3050 0.3200 85,000 +0.00(+0.00%)
Mar 30, 2021 0.3200 0.3200 0.3000 0.3200 89,059 +0.01(+1.59%)
Mar 29, 2021 0.2900 0.3200 0.2550 0.3150 282,646 +0.02(+6.78%)
Mar 26, 2021 0.2800 0.2950 0.2700 0.2950 71,200 +0.01(+1.72%)
Mar 25, 2021 0.2650 0.2900 0.2650 0.2900 7,612 -0.01(-3.33%)
Mar 24, 2021 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Mar 22, 2021 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Mar 19, 2021 0.2650 0.3500 0.2650 0.3500 144,850 +0.06(+20.69%)
Mar 18, 2021 0.2900 0.2900 0.2900 0.2900 2,900 -0.03(-9.38%)
Mar 17, 2021 0.3350 0.3350 0.3200 0.3200 2,272 -0.01(-3.03%)
Mar 16, 2021 0.3100 0.3300 0.3100 0.3300 18,559 +0.04(+11.86%)
Mar 15, 2021 0.3000 0.3500 0.2950 0.2950 14,060 -0.03(-7.81%)
Mar 12, 2021 0.3000 0.3200 0.3000 0.3200 26,154 +0.01(+3.23%)
Mar 11, 2021 0.2950 0.3200 0.2750 0.3100 202,272 +0.02(+6.90%)
Mar 10, 2021 0.2850 0.2900 0.2850 0.2900 39,600 +0.01(+1.75%)
Mar 09, 2021 0.3000 0.3200 0.2850 0.2850 46,459 +0.00(+1.79%)
Mar 08, 2021 0.2850 0.2850 0.2800 0.2800 27,584 -0.03(-11.11%)
Mar 05, 2021 0.3100 0.3500 0.3100 0.3150 70,571 +0.03(+12.50%)
Mar 04, 2021 0.3600 0.3600 0.2800 0.2800 237,005 -0.08(-22.22%)
Mar 03, 2021 0.3700 0.3800 0.3600 0.3600 16,102 +0.00(+0.00%)
Mar 02, 2021 0.3850 0.4000 0.3600 0.3600 96,256 -0.02(-5.26%)
Mar 01, 2021 0.3800 0.3800 0.3600 0.3800 100,960 +0.01(+1.33%)
Feb 26, 2021 0.3950 0.3950 0.3750 0.3750 25,604 -0.03(-6.25%)
Feb 25, 2021 0.4300 0.4300 0.3900 0.4000 7,085 +0.01(+1.27%)
Feb 24, 2021 0.3900 0.3950 0.3600 0.3950 177,753 +0.01(+1.28%)
Feb 23, 2021 0.4050 0.4050 0.3900 0.3900 160,935 -0.04(-9.30%)
Feb 22, 2021 0.4300 0.4350 0.4300 0.4300 42,108 -0.01(-2.27%)
Feb 19, 2021 0.4550 0.4600 0.4350 0.4400 374,681 -0.01(-2.22%)
Feb 18, 2021 0.4200 0.4800 0.4200 0.4500 466,501 +0.07(+18.42%)
Feb 17, 2021 0.3800 0.4200 0.3650 0.3800 146,312 -0.03(-6.17%)
Feb 16, 2021 0.4200 0.4200 0.4000 0.4050 131,925 -0.01(-3.57%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Feb 11, 2021 0.4700 0.5800 0.4450 0.4700 1,074,865 +0.03(+6.82%)
Feb 10, 2021 0.4200 0.4400 0.4100 0.4400 1,894,169 +0.05(+14.29%)
Feb 09, 2021 0.3850 0.3850 0.3750 0.3850 222,078 +0.00(+0.00%)
Feb 08, 2021 0.3800 0.3900 0.3750 0.3850 1,199,533 +0.01(+2.67%)
Feb 05, 2021 0.3400 0.3750 0.3300 0.3750 116,253 +0.03(+7.14%)
Feb 04, 2021 0.3700 0.3700 0.3500 0.3500 17,234 -0.03(-7.89%)
Feb 03, 2021 0.3750 0.3800 0.3600 0.3800 96,935 +0.00(+0.00%)
Feb 02, 2021 0.3850 0.3900 0.3750 0.3800 147,377 +0.00(+0.00%)
Feb 01, 2021 0.3500 0.3800 0.3450 0.3800 142,679 +0.01(+1.33%)
Jan 29, 2021 0.3700 0.3750 0.3700 0.3750 104,000 +0.00(+0.00%)
Jan 28, 2021 0.3700 0.3800 0.3650 0.3750 160,943 +0.01(+1.35%)
Jan 27, 2021 0.3750 0.3800 0.3700 0.3700 201,904 -0.01(-1.33%)
Jan 26, 2021 0.3800 0.3800 0.3500 0.3750 163,800 +0.03(+8.70%)
Jan 25, 2021 0.3500 0.3900 0.3300 0.3450 462,244 -0.01(-1.43%)
Jan 22, 2021 0.3000 0.3500 0.3000 0.3500 218,968 +0.04(+14.75%)
Jan 20, 2021 0.2750 0.3050 0.2750 0.3050 201,350 -0.01(-1.61%)
Jan 19, 2021 0.2900 0.3100 0.2900 0.3100 309,500 +0.01(+3.33%)
Jan 18, 2021 0.3100 0.3100 0.3000 0.3000 91,500 -0.01(-1.64%)
Jan 15, 2021 0.3200 0.3200 0.3050 0.3050 116,142 -0.03(-7.58%)
Jan 14, 2021 0.3450 0.3450 0.3300 0.3300 38,001 -0.02(-5.71%)
Jan 13, 2021 0.3400 0.3500 0.3300 0.3500 424,253 +0.00(+0.00%)
Jan 12, 2021 0.3450 0.3500 0.3050 0.3500 271,025 +0.01(+1.45%)
Jan 11, 2021 0.3400 0.3500 0.3350 0.3450 510,268 +0.02(+7.81%)
Jan 08, 2021 0.2950 0.3250 0.2850 0.3200 192,978 +0.04(+14.29%)
Jan 07, 2021 0.3300 0.3400 0.2800 0.2800 1,531,317 -0.06(-17.65%)
Jan 06, 2021 0.3400 0.3500 0.3250 0.3400 752,300 +0.04(+13.33%)
Jan 05, 2021 0.2800 0.3000 0.2700 0.3000 1,071,600 +0.05(+20.00%)
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.