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

Eastfield Resources Ltd (OP: ETFLF )

0.0219 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 5, 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 (%)
Oct 29, 2021 0.0615 0.0722 0.0561 0.0691 7,931 +0.00(+5.66%)
Oct 28, 2021 0.0583 0.0660 0.0583 0.0654 192,020 +0.00(+0.31%)
Oct 27, 2021 0.0639 0.0652 0.0639 0.0652 1,100 +0.00(+6.71%)
Oct 26, 2021 0.0611 0.0611 0.0611 0.0611 4,001 -0.00(-0.33%)
Oct 25, 2021 0.0613 0.0619 0.0613 0.0613 11,800 +0.00(+2.17%)
Oct 22, 2021 0.0654 0.0662 0.0600 0.0600 12,401 +0.00(+5.08%)
Oct 21, 2021 0.0700 0.0700 0.0571 0.0571 3,213 -0.01(-11.75%)
Oct 20, 2021 0.0647 0.0647 0.0647 0.0647 12,703 +0.00(+6.24%)
Oct 19, 2021 0.0609 0.0665 0.0609 0.0609 1,101 +0.00(+8.56%)
Oct 18, 2021 0.0562 0.0646 0.0561 0.0561 103,550 +0.00(+1.81%)
Oct 15, 2021 0.0551 0.0551 0.0551 0.0551 100 -0.00(-2.48%)
Oct 14, 2021 0.0565 0.0565 0.0475 0.0565 3,750 +0.00(+8.24%)
Oct 12, 2021 0.0522 0.0522 0.0522 0 +0.01(+37.37%)
Oct 11, 2021 0.0380 0.0380 0.0380 0.0380 793 -0.02(-29.24%)
Oct 08, 2021 0.0537 0.0537 0.0537 0.0537 305 -0.01(-9.60%)
Oct 06, 2021 0.0594 0.0594 0.0594 50 +0.01(+25.58%)
Oct 05, 2021 0.0473 0.0473 0.0473 0.0473 996 -0.01(-15.69%)
Oct 04, 2021 0.0561 0.0561 0.0561 0.0561 800 +0.01(+11.09%)
Oct 01, 2021 0.0558 0.0558 0.0505 0.0505 6,600 +0.00(+0.20%)
Sep 29, 2021 0.0504 0.0504 0.0504 0 -0.00(-8.70%)
Sep 28, 2021 0.0596 0.0596 0.0552 0.0552 1,200 +0.00(+1.66%)
Sep 24, 2021 0.0543 0.0543 0.0543 0 +0.01(+15.53%)
Sep 23, 2021 0.0470 0.0470 0.0470 0.0470 100 -0.01(-22.82%)
Sep 22, 2021 0.0609 0.0660 0.0609 0.0609 6,100 +0.00(+0.33%)
Sep 20, 2021 0.0607 0.0607 0.0607 0 +0.01(+10.56%)
Sep 15, 2021 0.0549 0.0549 0.0549 0 -0.00(-0.72%)
Sep 14, 2021 0.0674 0.0674 0.0553 0.0553 882 -0.01(-13.05%)
Sep 13, 2021 0.0636 0.0636 0.0636 0.0636 1,520 +0.01(+8.90%)
Sep 09, 2021 0.0584 0.0584 0.0584 0 -0.00(-5.35%)
Sep 08, 2021 0.0548 0.0617 0.0548 0.0617 1,500 -0.00(-0.64%)
Sep 07, 2021 0.0643 0.0663 0.0621 0.0621 550 -0.00(-2.51%)
Sep 02, 2021 0.0637 0.0637 0.0637 0 +0.00(+6.17%)
Aug 27, 2021 0.0600 0.0600 0.0600 0 +0.00(+6.95%)
Aug 26, 2021 0.0605 0.0605 0.0509 0.0561 8,100 -0.00(-7.27%)
Aug 25, 2021 0.0605 0.0605 0.0589 0.0605 1,937 +0.01(+21.00%)
Aug 24, 2021 0.0505 0.0505 0.0500 0.0500 1,500 -0.00(-1.96%)
Aug 23, 2021 0.0590 0.0590 0.0510 0.0510 7,500 +0.00(+0.00%)
Aug 20, 2021 0.0523 0.0610 0.0510 0.0510 9,305 +0.01(+15.38%)
Aug 19, 2021 0.0442 0.0442 0.0442 0.0442 4,000 -0.01(-13.33%)
Aug 18, 2021 0.0515 0.0515 0.0510 0.0510 75,500 -0.01(-13.41%)
Aug 17, 2021 0.0678 0.0678 0.0589 0.0589 17,056 -0.00(-5.31%)
Aug 16, 2021 0.0600 0.0655 0.0600 0.0622 20,032 -0.01(-13.49%)
Aug 13, 2021 0.0719 0.0719 0.0719 0.0719 8,200 +0.01(+8.12%)
Aug 12, 2021 0.0730 0.0730 0.0665 0.0665 290 -0.00(-1.04%)
Aug 11, 2021 0.0672 0.0672 0.0672 0.0672 240 +0.00(+6.33%)
Aug 10, 2021 0.0632 0.0632 0.0632 0.0632 1,025 +0.00(+0.00%)
Aug 09, 2021 0.0550 0.0685 0.0550 0.0632 3,700 -0.00(-2.17%)
Aug 05, 2021 0.0646 0.0646 0.0646 90 -0.00(-5.83%)
Aug 04, 2021 0.0722 0.0753 0.0686 0.0686 884 +0.01(+16.67%)
Aug 02, 2021 0.0588 0.0588 0.0588 0 -0.01(-10.50%)
Jul 30, 2021 0.0726 0.0726 0.0638 0.0657 16,190 -0.01(-9.75%)
Jul 29, 2021 0.0773 0.0773 0.0728 0.0728 5,422 +0.01(+25.30%)
Jul 28, 2021 0.0581 0.0581 0.0581 0.0581 4,721 -0.01(-19.53%)
Jul 27, 2021 0.0763 0.0763 0.0722 0.0722 5,556 +0.00(+5.40%)
Jul 26, 2021 0.0685 0.0685 0.0685 0.0685 828 -0.00(-5.39%)
Jul 23, 2021 0.0754 0.0754 0.0723 0.0724 6,615 -0.00(-4.86%)
Jul 22, 2021 0.0643 0.0761 0.0643 0.0761 11,399 +0.01(+20.22%)
Jul 21, 2021 0.0680 0.0680 0.0633 0.0633 1,700 -0.00(-1.09%)
Jul 20, 2021 0.0650 0.0701 0.0640 0.0640 14,390 +0.01(+10.15%)
Jul 19, 2021 0.0581 0.0581 0.0581 0.0581 200 -0.02(-22.94%)
Jul 16, 2021 0.0711 0.0755 0.0711 0.0754 4,010 +0.01(+10.40%)
Jul 15, 2021 0.0691 0.0803 0.0683 0.0683 20,768 -0.01(-15.05%)
Jul 14, 2021 0.0838 0.0838 0.0804 0.0804 6,419 +0.01(+16.52%)
Jul 13, 2021 0.0880 0.0880 0.0690 0.0690 5,207 -0.00(-5.35%)
Jul 12, 2021 0.0809 0.0809 0.0652 0.0729 3,679 -0.01(-9.78%)
Jul 09, 2021 0.0900 0.0900 0.0729 0.0808 36,679 +0.01(+12.53%)
Jul 08, 2021 0.0679 0.0718 0.0679 0.0718 6,254 -0.01(-10.92%)
Jul 07, 2021 0.0804 0.0806 0.0804 0.0806 721 +0.01(+6.90%)
Jul 06, 2021 0.0668 0.0832 0.0668 0.0754 22,077 -0.01(-7.26%)
Jul 02, 2021 0.0687 0.0815 0.0687 0.0813 9,055 +0.01(+8.40%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.01(+9.97%)
Jun 29, 2021 0.0812 0.0812 0.0682 0.0682 9,050 -0.01(-9.43%)
Jun 28, 2021 0.0753 0.0827 0.0753 0.0753 685 -0.00(-1.31%)
Jun 25, 2021 0.0674 0.0777 0.0674 0.0763 15,942 +0.00(+1.60%)
Jun 24, 2021 0.0735 0.0751 0.0735 0.0751 2,100 +0.01(+8.21%)
Jun 22, 2021 0.0694 0.0694 0.0694 0 +0.00(+4.83%)
Jun 21, 2021 0.0647 0.0732 0.0647 0.0662 590 +0.00(+2.16%)
Jun 18, 2021 0.0648 0.0648 0.0648 0.0648 102 -0.01(-16.92%)
Jun 17, 2021 0.0780 0.0780 0.0780 0.0780 100 +0.02(+34.48%)
Jun 16, 2021 0.0580 0.0580 0.0580 0.0580 310 -0.00(-1.53%)
Jun 15, 2021 0.0589 0.0589 0.0589 0.0589 1,500 +0.00(+3.51%)
Jun 14, 2021 0.0569 0.0694 0.0569 0.0569 2,500 -0.02(-27.97%)
Jun 10, 2021 0.0790 0.0790 0.0790 10 +0.02(+28.46%)
Jun 08, 2021 0.0615 0.0615 0.0615 0 -0.01(-13.14%)
Jun 07, 2021 0.0753 0.0753 0.0708 0.0708 5,264 +0.00(+2.61%)
Jun 04, 2021 0.0632 0.0690 0.0632 0.0690 2,083 +0.00(+6.98%)
Jun 03, 2021 0.0645 0.0645 0.0645 0.0645 2,020 -0.00(-4.59%)
Jun 01, 2021 0.0676 0.0676 0.0676 32 +0.01(+13.61%)
May 28, 2021 0.0575 0.0595 0.0575 0.0595 500 -0.01(-9.57%)
May 27, 2021 0.0638 0.0698 0.0638 0.0658 2,751 -0.00(-1.64%)
May 26, 2021 0.0666 0.0674 0.0666 0.0669 2,333 +0.00(+0.30%)
May 25, 2021 0.0806 0.0806 0.0667 0.0667 2,145 +0.00(+4.22%)
May 24, 2021 0.0880 0.0880 0.0640 0.0640 999 -0.01(-8.57%)
May 21, 2021 0.0750 0.0750 0.0700 0.0700 9,505 +0.00(+6.38%)
May 20, 2021 0.0580 0.0658 0.0580 0.0658 6,900 +0.00(+7.34%)
May 19, 2021 0.0644 0.0644 0.0613 0.0613 46,500 -0.01(-13.66%)
May 18, 2021 0.0797 0.0797 0.0570 0.0710 61,672 +0.00(+0.14%)
May 17, 2021 0.0728 0.0866 0.0709 0.0709 1,500 -0.00(-5.72%)
May 14, 2021 0.0752 0.0752 0.0735 0.0752 19,292 +0.00(+2.45%)
May 13, 2021 0.0791 0.0841 0.0734 0.0734 3,110 -0.01(-6.97%)
May 12, 2021 0.0718 0.0860 0.0718 0.0789 15,422 -0.00(-0.13%)
May 11, 2021 0.0698 0.0790 0.0698 0.0790 10,466 +0.01(+12.86%)
May 10, 2021 0.0705 0.0749 0.0666 0.0700 179,000 -0.00(-0.57%)
May 07, 2021 0.0705 0.0705 0.0570 0.0704 7,630 +0.01(+13.37%)
May 06, 2021 0.0566 0.0621 0.0566 0.0621 1,000 +0.00(+0.65%)
May 05, 2021 0.0617 0.0617 0.0596 0.0617 24,800 +0.00(+0.00%)
May 04, 2021 0.0617 0.0617 0.0617 0.0617 4,700 -0.00(-6.37%)
May 03, 2021 0.0634 0.0659 0.0617 0.0659 19,500 +0.00(+6.81%)
Apr 29, 2021 0.0617 0.0617 0.0617 0 +0.00(+8.25%)
Apr 28, 2021 0.0650 0.0650 0.0570 0.0570 54,335 -0.00(-0.70%)
Apr 27, 2021 0.0520 0.0574 0.0520 0.0574 154,600 +0.00(+9.13%)
Apr 23, 2021 0.0526 0.0526 0.0526 0 +0.00(+0.19%)
Apr 22, 2021 0.0524 0.0550 0.0524 0.0525 2,700 +0.00(+8.47%)
Apr 21, 2021 0.0484 0.0484 0.0484 45 +0.00(+0.00%)
Apr 19, 2021 0.0484 0.0484 0.0484 0 -0.00(-7.63%)
Apr 16, 2021 0.0560 0.0560 0.0524 0.0524 11,200 +0.00(+0.19%)
Apr 15, 2021 0.0564 0.0564 0.0523 0.0523 700 +0.00(+2.55%)
Apr 14, 2021 0.0510 0.0510 0.0510 0.0510 1,530 -0.01(-9.73%)
Apr 12, 2021 0.0565 0.0565 0.0565 0 +0.00(+7.82%)
Apr 09, 2021 0.0524 0.0524 0.0524 0.0524 500 +0.00(+2.54%)
Apr 08, 2021 0.0510 0.0511 0.0510 0.0511 2,119 -0.01(-17.71%)
Apr 07, 2021 0.0548 0.0635 0.0548 0.0621 1,310 +0.01(+12.91%)
Apr 06, 2021 0.0675 0.0675 0.0550 0.0550 5,500 -0.01(-14.73%)
Apr 05, 2021 0.0645 0.0645 0.0645 0.0645 350 +0.01(+10.82%)
Apr 01, 2021 0.0641 0.0641 0.0582 0.0582 2,000 -0.01(-13.65%)
Mar 30, 2021 0.0674 0.0674 0.0674 0 +0.00(+6.31%)
Mar 26, 2021 0.0634 0.0634 0.0634 0 +0.01(+10.07%)
Mar 25, 2021 0.0576 0.0576 0.0576 100 +0.00(+0.00%)
Mar 24, 2021 0.0560 0.0576 0.0560 0.0576 1,207 -0.00(-1.71%)
Mar 23, 2021 0.0586 0.0586 0.0576 0.0586 1,335 -0.01(-9.15%)
Mar 22, 2021 0.0645 0.0645 0.0645 0.0645 500 +0.00(+7.50%)
Mar 19, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+3.09%)
Mar 17, 2021 0.0582 0.0582 0.0582 0 -0.01(-10.19%)
Mar 16, 2021 0.0641 0.0648 0.0580 0.0648 12,500 +0.01(+22.03%)
Mar 15, 2021 0.0531 0.0531 0.0531 0.0531 205 -0.01(-17.42%)
Mar 11, 2021 0.0643 0.0643 0.0643 0 +0.01(+16.91%)
Mar 10, 2021 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-0.72%)
Mar 09, 2021 0.0593 0.0660 0.0554 0.0554 1,675 -0.00(-3.48%)
Mar 08, 2021 0.0600 0.0670 0.0574 0.0574 55,700 -0.01(-9.75%)
Mar 05, 2021 0.0600 0.0636 0.0600 0.0636 13,200 +0.00(+6.00%)
Mar 04, 2021 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Mar 03, 2021 0.0698 0.0700 0.0660 0.0700 2,700 +0.01(+10.41%)
Mar 02, 2021 0.0669 0.0682 0.0634 0.0634 4,086 +0.00(+1.12%)
Mar 01, 2021 0.0564 0.0721 0.0564 0.0627 10,481 -0.00(-6.84%)
Feb 26, 2021 0.0690 0.0721 0.0673 0.0673 2,400 -0.01(-7.17%)
Feb 25, 2021 0.0725 0.0725 0.0725 0.0725 100 +0.01(+8.05%)
Feb 23, 2021 0.0671 0.0671 0.0671 0 -0.00(-2.04%)
Feb 22, 2021 0.0685 0.0685 0.0685 0.0685 1,051 -0.00(-4.46%)
Feb 19, 2021 0.0680 0.0718 0.0646 0.0717 13,400 +0.01(+18.71%)
Feb 18, 2021 0.0552 0.0604 0.0550 0.0604 10,605 +0.00(+8.63%)
Feb 17, 2021 0.0556 0.0561 0.0556 0.0556 500 +0.00(+0.91%)
Feb 16, 2021 0.0592 0.0592 0.0551 0.0551 595 +0.00(+7.62%)
Feb 12, 2021 0.0600 0.0600 0.0512 0.0512 11,600 -0.01(-13.66%)
Feb 11, 2021 0.0632 0.0632 0.0545 0.0593 24,400 -0.00(-0.50%)
Feb 10, 2021 0.0596 0.0596 0.0581 0.0596 8,166 +0.01(+13.74%)
Feb 09, 2021 0.0589 0.0600 0.0524 0.0524 106,000 +0.00(+4.80%)
Feb 08, 2021 0.0550 0.0550 0.0500 0.0500 4,531 -0.00(-0.79%)
Feb 05, 2021 0.0504 0.0504 0.0504 0.0504 1,500 -0.00(-3.08%)
Feb 04, 2021 0.0610 0.0610 0.0520 0.0520 12,010 -0.01(-20.25%)
Feb 03, 2021 0.0652 0.0669 0.0652 0.0652 2,347 +0.00(+5.84%)
Feb 02, 2021 0.0542 0.0628 0.0541 0.0616 19,170 -0.00(-5.81%)
Feb 01, 2021 0.0654 0.0654 0.0654 29 +0.00(+0.00%)
Jan 29, 2021 0.0654 0.0654 0.0654 0.0654 3,000 +0.00(+0.00%)
Jan 28, 2021 0.0663 0.0663 0.0654 0.0654 3,300 +0.00(+0.31%)
Jan 27, 2021 0.0652 0.0652 0.0652 0.0652 525 +0.01(+24.19%)
Jan 26, 2021 0.0525 0.0525 0.0525 0.0525 375 -0.01(-14.50%)
Jan 25, 2021 0.0550 0.0614 0.0550 0.0614 4,000 +0.01(+11.64%)
Jan 22, 2021 0.0610 0.0610 0.0538 0.0550 43,100 -0.00(-7.25%)
Jan 21, 2021 0.0593 0.0593 0.0593 0.0593 7,082 +0.00(+8.41%)
Jan 20, 2021 0.0595 0.0658 0.0547 0.0547 11,483 +0.00(+6.42%)
Jan 19, 2021 0.0514 0.0514 0.0514 0.0514 12,014 +0.00(+0.59%)
Jan 15, 2021 0.0644 0.0644 0.0511 0.0511 21,000 -0.01(-20.90%)
Jan 14, 2021 0.0646 0.0646 0.0646 0.0646 913 +0.01(+11.57%)
Jan 13, 2021 0.0579 0.0579 0.0579 0.0579 200 -0.01(-10.51%)
Jan 12, 2021 0.0706 0.0706 0.0610 0.0647 6,100 -0.00(-0.77%)
Jan 11, 2021 0.0703 0.0703 0.0652 0.0652 1,138 +0.01(+8.85%)
Jan 08, 2021 0.0599 0.0707 0.0590 0.0599 6,600 -0.01(-14.43%)
Jan 07, 2021 0.0706 0.0706 0.0700 0.0700 12,900 +0.01(+11.46%)
Jan 06, 2021 0.0628 0.0628 0.0628 0.0628 7,082 +0.01(+19.85%)
Jan 04, 2021 0.0524 0.0524 0.0524 0 +0.00(+0.00%)
Dec 31, 2020 0.0524 0.0524 0.0524 0 +0.01(+15.67%)
Dec 22, 2020 0.0453 0.0453 0.0453 0 -0.01(-14.85%)
Dec 21, 2020 0.0520 0.0532 0.0520 0.0532 1,120 -0.00(-3.10%)
Dec 17, 2020 0.0549 0.0549 0.0549 0 +0.00(+0.37%)
Dec 16, 2020 0.0545 0.0561 0.0520 0.0547 12,000 +0.02(+40.26%)
Dec 10, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 01, 2020 0.0390 0.0390 0.0390 0 -0.02(-28.70%)
Nov 27, 2020 0.0547 0.0547 0.0547 0 -0.00(-0.91%)
Nov 25, 2020 0.0552 0.0552 0.0552 0.0552 1,000 +0.01(+19.74%)
Nov 19, 2020 0.0461 0.0461 0.0461 0 -0.01(-23.04%)
Nov 17, 2020 0.0599 0.0599 0.0599 0 +0.00(+3.28%)
Nov 12, 2020 0.0580 0.0580 0.0580 0 +0.00(+8.21%)
Nov 11, 2020 0.0536 0.0536 0.0536 2,800 +0.00(+0.00%)
Nov 10, 2020 0.0536 0.0536 0.0536 50 +0.00(+0.00%)
Nov 09, 2020 0.0540 0.0540 0.0437 0.0536 16,200 +0.00(+8.06%)
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.