East Africa Metals Inc (TSV: EAM )
0.1800
+0.0250
(+16.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 797,500 | +0.02(+16.13%) |
May 16, 2024 | 0.1250 | 0.1550 | 0.1250 | 0.1550 | 511,118 | +0.04(+29.17%) |
May 15, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 79,500 | +0.00(+4.35%) |
May 14, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 61,500 | +0.00(+0.00%) |
May 13, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 248,000 | +0.01(+4.55%) |
May 10, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 77,500 | -0.01(-4.35%) |
May 08, 2024 | 0.1150 | 8 | +0.01(+4.55%) | |||
May 07, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 553,807 | +0.01(+4.76%) |
May 06, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 160,500 | +0.01(+10.53%) |
May 03, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 71,647 | -0.01(-9.52%) |
Apr 30, 2024 | 0.1050 | 0 | -0.01(-4.55%) | |||
Apr 29, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,715 | +0.01(+4.76%) |
Apr 26, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 50,124 | -0.01(-8.70%) |
Apr 25, 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 35,500 | +0.00(+0.00%) |
Apr 19, 2024 | 0.1150 | 0 | +0.00(+0.00%) | |||
Apr 18, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 9,500 | +0.00(+0.00%) |
Apr 16, 2024 | 0.1150 | 0 | +0.01(+4.55%) | |||
Apr 15, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 15,570 | +0.00(+0.00%) |
Apr 12, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,500 | +0.00(+0.00%) |
Apr 11, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 21,000 | +0.01(+4.76%) |
Apr 10, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.1050 | 98,000 | -0.01(-4.55%) |
Apr 08, 2024 | 0.1100 | 64 | +0.01(+15.79%) | |||
Apr 05, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 38,835 | -0.01(-5.00%) |
Apr 04, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 47,840 | +0.01(+5.26%) |
Apr 03, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 25,000 | +0.00(+0.00%) |
Mar 28, 2024 | 0.0950 | 0 | +0.01(+5.56%) | |||
Mar 27, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 268,500 | +0.01(+12.50%) |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.01(-5.88%) |
Mar 25, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 22,389 | +0.00(+0.00%) |
Mar 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 43,207 | +0.01(+6.25%) |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,453 | +0.00(+0.00%) |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,917 | -0.01(-11.11%) |
Mar 18, 2024 | 0.0900 | 0 | +0.00(+5.88%) | |||
Mar 13, 2024 | 0.0850 | 0 | +0.01(+6.25%) | |||
Mar 08, 2024 | 0.0800 | 0 | -0.01(-5.88%) | |||
Mar 07, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 15,000 | +0.01(+6.25%) |
Mar 05, 2024 | 0.0800 | 150 | -0.01(-11.11%) | |||
Mar 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,000 | +0.00(+0.00%) |
Mar 01, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 70,000 | +0.00(+0.00%) |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,998 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
Feb 22, 2024 | 0.0900 | 200 | +0.00(+0.00%) | |||
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | +0.00(+0.00%) |
Feb 16, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,528 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 157,500 | -0.01(-5.26%) |
Feb 13, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 30,000 | +0.00(+0.00%) |
Feb 12, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 79,870 | +0.01(+5.56%) |
Feb 09, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 77,334 | +0.00(+0.00%) |
Feb 08, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 23,500 | +0.00(+0.00%) |
Feb 05, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
Jan 31, 2024 | 0.0900 | 110 | +0.00(+5.88%) | |||
Jan 30, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 177,000 | -0.01(-10.53%) |
Jan 29, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 87,000 | +0.01(+5.56%) |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 63,000 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 202,000 | -0.01(-5.26%) |
Jan 24, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 60,480 | +0.01(+11.76%) |
Jan 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 | +0.01(+6.25%) |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 197,000 | +0.00(+0.00%) |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,666 | -0.01(-5.88%) |
Jan 17, 2024 | 0.0850 | 0 | +0.01(+6.25%) | |||
Jan 16, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 6,000 | -0.01(-5.88%) |
Jan 11, 2024 | 0.0850 | 0 | +0.01(+6.25%) | |||
Jan 10, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 66,000 | -0.01(-11.11%) |
Jan 04, 2024 | 0.0900 | 0 | +0.00(+0.00%) | |||
Jan 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.00(+5.88%) |
Jan 02, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,200 | +0.01(+6.25%) |
Dec 28, 2023 | 0.0800 | 0 | -0.01(-11.11%) | |||
Dec 22, 2023 | 0.0900 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 28,500 | +0.02(+28.57%) |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,667 | -0.00(-6.67%) |
Dec 19, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 13,732 | -0.01(-16.67%) |
Dec 12, 2023 | 0.0900 | 550 | +0.00(+5.88%) | |||
Dec 08, 2023 | 0.0850 | 0 | -0.00(-5.56%) | |||
Dec 05, 2023 | 0.0900 | 0 | -0.01(-10.00%) | |||
Dec 04, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,201 | -0.00(-4.76%) |
Dec 01, 2023 | 0.0950 | 0.1050 | 0.0850 | 0.1050 | 87,266 | +0.01(+10.53%) |
Nov 29, 2023 | 0.0950 | 0 | +0.01(+5.56%) | |||
Nov 28, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 26,576 | +0.01(+12.50%) |
Nov 27, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 11,000 | -0.01(-15.79%) |
Nov 21, 2023 | 0.0950 | 0 | +0.01(+11.76%) | |||
Nov 20, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,357 | -0.01(-10.53%) |
Nov 16, 2023 | 0.0950 | 0 | +0.01(+18.75%) | |||
Nov 15, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 324,960 | -0.01(-5.88%) |
Nov 14, 2023 | 0.0900 | 0.0900 | 0.0700 | 0.0850 | 356,000 | -0.01(-10.53%) |
Nov 10, 2023 | 0.0950 | 15 | +0.00(+0.00%) | |||
Nov 08, 2023 | 0.0950 | 0 | -0.01(-9.52%) | |||
Nov 03, 2023 | 0.1050 | 0 | +0.01(+10.53%) | |||
Nov 01, 2023 | 0.0950 | 0 | +0.01(+5.56%) | |||
Oct 31, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,500 | +0.00(+0.00%) |
Oct 30, 2023 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 78,548 | -0.02(-18.18%) |
Oct 27, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 38,500 | +0.00(+0.00%) |
Oct 25, 2023 | 0.1100 | 367 | +0.00(+0.00%) | |||
Oct 19, 2023 | 0.1100 | 0 | -0.01(-8.33%) | |||
Oct 18, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 54,500 | +0.01(+9.09%) |
Oct 17, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,500 | +0.00(+0.00%) |
Oct 16, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 28,000 | +0.01(+4.76%) |
Oct 13, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 28,000 | +0.00(+5.00%) |
Oct 10, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 0.1000 | 0 | +0.02(+25.00%) | |||
Oct 03, 2023 | 0.0800 | 0 | -0.01(-15.79%) | |||
Sep 28, 2023 | 0.0950 | 0 | +0.01(+5.56%) | |||
Sep 26, 2023 | 0.0900 | 151 | +0.00(+0.00%) | |||
Sep 25, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 70,000 | -0.01(-5.26%) |
Sep 21, 2023 | 0.0950 | 17 | -0.01(-5.00%) | |||
Sep 18, 2023 | 0.1000 | 0 | +0.01(+5.26%) | |||
Sep 14, 2023 | 0.0950 | 0 | -0.01(-5.00%) | |||
Sep 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,500 | +0.01(+5.26%) |
Sep 12, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 43,650 | +0.00(+0.00%) |
Sep 11, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 53,400 | +0.00(+0.00%) |
Sep 05, 2023 | 0.0950 | 11 | -0.01(-5.00%) | |||
Aug 30, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
Aug 23, 2023 | 0.1100 | 0 | +0.01(+10.00%) | |||
Aug 21, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
Aug 17, 2023 | 0.1000 | 452 | -0.00(-4.76%) | |||
Aug 11, 2023 | 0.1050 | 0 | +0.00(+5.00%) | |||
Aug 08, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
Aug 04, 2023 | 0.1100 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 99,649 | +0.00(+0.00%) |
Aug 02, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,028 | +0.00(+0.00%) |
Aug 01, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | -0.01(-12.00%) |
Jul 28, 2023 | 0.1250 | 186 | +0.01(+4.17%) | |||
Jul 27, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,500 | +0.00(+0.00%) |
Jul 26, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,000 | +0.01(+9.09%) |
Jul 25, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 36,994 | -0.01(-8.33%) |
Jul 24, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 9,500 | +0.00(+0.00%) |
Jul 21, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | +0.00(+4.35%) |
Jul 20, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 500 | +0.00(+0.00%) |
Jul 17, 2023 | 0.1150 | 0 | +0.00(+0.00%) | |||
Jul 14, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,500 | +0.00(+0.00%) |
Jul 11, 2023 | 0.1150 | 0 | +0.00(+0.00%) | |||
Jul 10, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 40,500 | +0.01(+4.55%) |
Jul 07, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | -0.01(-4.35%) |
Jul 05, 2023 | 0.1150 | 0 | +0.01(+4.55%) |
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.
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.