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 (%)
May 31, 2021 0.3200 0.3400 0.3200 0.3400 60,557 +0.02(+6.25%)
May 28, 2021 0.3150 0.3200 0.3150 0.3200 39,580 +0.01(+1.59%)
May 26, 2021 0.3150 0.3150 0.3150 400 -0.01(-1.56%)
May 25, 2021 0.3150 0.3200 0.3000 0.3200 63,597 +0.00(+0.00%)
May 21, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 20, 2021 0.3000 0.3000 0.2900 0.3000 27,600 +0.00(+0.00%)
May 19, 2021 0.3100 0.3100 0.3000 0.3000 31,113 +0.00(+0.00%)
May 18, 2021 0.3150 0.3300 0.2850 0.3000 202,458 -0.03(-9.09%)
May 17, 2021 0.3300 0.3300 0.3300 0.3300 8,640 +0.00(+0.00%)
May 13, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 12, 2021 0.3250 0.3400 0.3250 0.3400 39,500 +0.00(+0.00%)
May 11, 2021 0.3500 0.3500 0.3400 0.3400 7,500 -0.01(-4.23%)
May 10, 2021 0.3550 0.3550 0.3550 0.3550 5,302 +0.01(+1.43%)
May 07, 2021 0.3500 0.3600 0.3500 0.3500 48,501 +0.00(+0.00%)
May 06, 2021 0.3450 0.3500 0.3450 0.3500 41,816 +0.00(+0.00%)
May 05, 2021 0.3400 0.3500 0.3400 0.3500 33,428 +0.00(+0.00%)
May 04, 2021 0.3600 0.3600 0.3500 0.3500 67,303 -0.01(-1.41%)
May 03, 2021 0.3550 0.3550 0.3550 0.3550 97,602 +0.01(+4.41%)
Apr 30, 2021 0.3450 0.3500 0.3300 0.3400 348,300 +0.01(+3.03%)
Apr 29, 2021 0.3100 0.3300 0.3050 0.3300 75,930 +0.03(+8.20%)
Apr 28, 2021 0.3050 0.3050 0.3050 25 +0.00(+0.00%)
Apr 27, 2021 0.3050 0.3050 0.3050 0.3050 26,823 -0.04(-12.86%)
Apr 26, 2021 0.3500 0.3500 0.3500 597 +0.00(+0.00%)
Apr 22, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 21, 2021 0.3550 0.3550 0.3300 0.3500 12,015 -0.01(-1.41%)
Apr 20, 2021 0.3400 0.3550 0.3400 0.3550 10,000 +0.01(+2.90%)
Apr 19, 2021 0.3450 0.3450 0.3150 0.3450 74,716 +0.00(+0.00%)
Apr 16, 2021 0.3300 0.3450 0.3250 0.3450 69,616 +0.00(+0.00%)
Apr 15, 2021 0.3450 0.3500 0.3350 0.3450 70,064 +0.00(+0.00%)
Apr 14, 2021 0.3700 0.3800 0.3400 0.3450 300,301 -0.02(-5.48%)
Apr 13, 2021 0.3650 0.3650 0.3600 0.3650 37,216 +0.01(+1.39%)
Apr 12, 2021 0.3600 0.3750 0.3550 0.3600 629,886 +0.01(+2.86%)
Apr 09, 2021 0.3450 0.3500 0.3400 0.3500 10,614 +0.01(+2.94%)
Apr 08, 2021 0.3400 0.3500 0.3350 0.3400 71,970 +0.02(+4.62%)
Apr 07, 2021 0.3300 0.3300 0.3250 0.3250 162,718 -0.02(-4.41%)
Apr 06, 2021 0.3400 0.3400 0.3400 135 +0.00(+0.00%)
Apr 05, 2021 0.3350 0.3500 0.3350 0.3400 42,651 +0.01(+3.03%)
Apr 01, 2021 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
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%)
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.