Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

East Africa Metals Inc (TSV: EAM )

0.0950 -0.0100 (-9.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 3, 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 (%)
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%)
Jul 04, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Jun 27, 2023 0.1150 0 +0.01(+9.52%)
Jun 26, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 22, 2023 0.1050 0 +0.00(+0.00%)
Jun 21, 2023 0.1150 0.1150 0.1050 0.1050 20,000 -0.01(-8.70%)
Jun 20, 2023 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Jun 19, 2023 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-4.35%)
Jun 16, 2023 0.1150 0.1150 0.1150 0.1150 77,001 +0.01(+4.55%)
Jun 15, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 14, 2023 0.1150 0.1150 0.1100 0.1100 26,000 -0.01(-8.33%)
Jun 12, 2023 0.1200 0 -0.01(-4.00%)
Jun 09, 2023 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Jun 07, 2023 0.1300 0 -0.01(-7.14%)
Jun 05, 2023 0.1400 0 +0.00(+0.00%)
Jun 02, 2023 0.1400 0.1400 0.1400 0.1400 1,800 +0.00(+0.00%)
Jun 01, 2023 0.1400 0.1400 0.1400 0.1400 37,597 -0.01(-6.67%)
May 30, 2023 0.1500 486 -0.01(-6.25%)
May 29, 2023 0.1500 0.1600 0.1500 0.1600 99,500 +0.02(+14.29%)
May 26, 2023 0.1400 0.1400 0.1400 0.1400 30,453 +0.01(+3.70%)
May 25, 2023 0.1350 0.1350 0.1350 0.1350 17,125 +0.01(+3.85%)
May 23, 2023 0.1300 0 -0.01(-7.14%)
May 19, 2023 0.1400 0 +0.02(+12.00%)
May 17, 2023 0.1250 0 +0.01(+8.70%)
May 12, 2023 0.1150 0 -0.00(-4.17%)
May 11, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
May 10, 2023 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
May 09, 2023 0.1300 0.1300 0.1300 0.1300 21,538 +0.00(+0.00%)
May 08, 2023 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 04, 2023 0.1300 0 +0.01(+8.33%)
May 03, 2023 0.1200 0.1200 0.1200 0.1200 12,500 +0.00(+0.00%)
May 02, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +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.