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

East Africa Metals Inc (TSV: EAM )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 0.1200 0.1200 0.1200 0.1200 1,665 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1200 0.1200 2,400 +0.00(+0.00%)
Apr 26, 2023 0.1200 0 +0.00(+0.00%)
Apr 25, 2023 0.1350 0.1350 0.1200 0.1200 16,000 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 999 -0.01(-7.69%)
Apr 21, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Apr 18, 2023 0.1200 0 +0.00(+0.00%)
Apr 17, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 14, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 12, 2023 0.1200 0 +0.00(+0.00%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 18,550 -0.01(-4.00%)
Apr 10, 2023 0.1250 0.1250 0.1250 0.1250 21,500 -0.01(-3.85%)
Apr 04, 2023 0.1300 0 -0.01(-3.70%)
Apr 03, 2023 0.1400 0.1400 0.1350 0.1350 39,501 -0.01(-3.57%)
Mar 31, 2023 0.1400 0.1400 0.1400 0.1400 74,338 +0.00(+0.00%)
Mar 30, 2023 0.1500 0.1500 0.1400 0.1400 39,001 -0.01(-6.67%)
Mar 29, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1500 0.1500 1,600 -0.01(-3.23%)
Mar 27, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Mar 24, 2023 0.1400 0.1500 0.1400 0.1500 61,410 +0.01(+3.45%)
Mar 22, 2023 0.1450 0 -0.01(-3.33%)
Mar 21, 2023 0.1500 0.1500 0.1500 0.1500 49,600 +0.01(+3.45%)
Mar 20, 2023 0.1500 0.1500 0.1450 0.1450 23,000 -0.01(-6.45%)
Mar 16, 2023 0.1550 0 -0.01(-3.13%)
Mar 15, 2023 0.1700 0.1700 0.1600 0.1600 62,000 -0.03(-15.79%)
Mar 14, 2023 0.1600 0.1900 0.1600 0.1900 56,603 +0.03(+18.75%)
Mar 13, 2023 0.1600 0.1600 0.1600 0.1600 10,860 +0.00(+0.00%)
Mar 10, 2023 0.1500 0.1600 0.1500 0.1600 129,000 +0.01(+6.67%)
Mar 09, 2023 0.1500 0.1500 0.1500 0.1500 238,500 +0.00(+0.00%)
Mar 06, 2023 0.1500 200 +0.01(+3.45%)
Mar 03, 2023 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1450 0.1450 0.1450 30,165 +0.00(+3.57%)
Mar 01, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 28, 2023 0.1500 0.1500 0.1400 0.1400 40,093 -0.02(-12.50%)
Feb 27, 2023 0.1300 0.1600 0.1300 0.1600 138,500 +0.02(+14.29%)
Feb 22, 2023 0.1400 0 +0.02(+12.00%)
Feb 21, 2023 0.1250 0.1250 0.1250 0.1250 15,250 +0.00(+0.00%)
Feb 17, 2023 0.1250 0 -0.01(-7.41%)
Feb 15, 2023 0.1350 0 +0.00(+0.00%)
Feb 14, 2023 0.1300 0.1350 0.1300 0.1350 53,400 +0.01(+8.00%)
Feb 13, 2023 0.1300 0.1300 0.1250 0.1250 32,305 -0.01(-3.85%)
Feb 10, 2023 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-7.14%)
Feb 09, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Feb 08, 2023 0.1400 0.1400 0.1250 0.1350 124,927 +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.