Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries East Africa Metals Inc (TSV: EAM ) 0.2000 +0.0100 (+5.26%) Streaming Delayed Price Updated: 9:30 AM EDT, Sep 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 17, 2024 0.2050 0.2050 0.1900 0.1900 59,100 -0.02(-11.63%) Sep 16, 2024 0.2400 0.2400 0.2150 0.2150 38,000 -0.02(-10.42%) Sep 13, 2024 0.2300 0.2400 0.2300 0.2400 44,500 +0.04(+17.07%) Sep 12, 2024 0.1950 0.2050 0.1950 0.2050 6,000 -0.01(-2.38%) Sep 10, 2024 0.2100 0 +0.01(+7.69%) Sep 09, 2024 0.2400 0.2400 0.1950 0.1950 16,000 -0.01(-7.14%) Sep 06, 2024 0.2100 0.2100 0.2100 0.2100 1,886 +0.00(+0.00%) Sep 05, 2024 0.2100 0.2100 0.2100 0.2100 5,377 +0.00(+0.00%) Sep 03, 2024 0.2100 387 -0.03(-12.50%) Aug 30, 2024 0.2400 0 +0.04(+20.00%) Aug 29, 2024 0.2000 0.2000 0.1950 0.2000 85,000 +0.01(+2.56%) Aug 28, 2024 0.2000 0.2000 0.1950 0.1950 6,000 +0.00(+0.00%) Aug 27, 2024 0.1950 0.2000 0.1880 0.1950 23,500 +0.01(+2.63%) Aug 26, 2024 0.2000 0.2000 0.1850 0.1900 163,000 -0.01(-7.32%) Aug 23, 2024 0.2100 0.2100 0.2050 0.2050 22,540 -0.01(-2.38%) Aug 22, 2024 0.2150 0.2150 0.2100 0.2100 22,000 +0.01(+2.44%) Aug 21, 2024 0.2350 0.2350 0.2050 0.2050 19,647 -0.02(-8.89%) Aug 20, 2024 0.2200 0.2250 0.2050 0.2250 98,500 -0.01(-2.17%) Aug 19, 2024 0.2300 0.2300 0.2250 0.2300 13,500 +0.00(+0.00%) Aug 16, 2024 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%) Aug 15, 2024 0.2400 0.2400 0.2300 0.2300 49,018 -0.01(-4.17%) Aug 14, 2024 0.2250 0.2400 0.2250 0.2400 66,637 -0.01(-2.04%) Aug 13, 2024 0.2400 0.2500 0.2400 0.2450 55,604 +0.01(+6.52%) Aug 12, 2024 0.2600 0.2600 0.2300 0.2300 68,500 -0.02(-9.80%) Aug 08, 2024 0.2550 0 +0.02(+8.51%) Aug 07, 2024 0.2350 0.2350 0.2350 0.2350 1,030 -0.01(-4.08%) Aug 06, 2024 0.2450 0.2450 0.2450 0.2450 10,001 +0.02(+11.36%) Aug 02, 2024 0.2200 0 -0.01(-4.35%) Aug 01, 2024 0.2400 0.2400 0.2300 0.2300 57,300 -0.01(-6.12%) Jul 31, 2024 0.2500 0.2550 0.2400 0.2450 112,650 -0.03(-9.26%) Jul 30, 2024 0.2550 0.2700 0.2550 0.2700 2,448 +0.01(+3.85%) Jul 29, 2024 0.2800 0.2800 0.2600 0.2600 42,500 -0.02(-7.14%) Jul 26, 2024 0.2450 0.2800 0.2450 0.2800 141,520 +0.02(+7.69%) Jul 25, 2024 0.2600 0.2600 0.2600 0.2600 10,172 +0.00(+0.00%) Jul 24, 2024 0.2500 0.2600 0.2500 0.2600 66,513 +0.02(+8.33%) Jul 23, 2024 0.2150 0.2400 0.2100 0.2400 102,300 +0.01(+4.35%) Jul 22, 2024 0.2650 0.2650 0.2300 0.2300 112,800 -0.02(-8.00%) Jul 19, 2024 0.2700 0.2800 0.2350 0.2500 96,000 -0.03(-9.09%) Jul 18, 2024 0.2750 0.2850 0.2750 0.2750 43,000 +0.01(+1.85%) Jul 17, 2024 0.2750 0.2900 0.2700 0.2700 34,608 -0.01(-5.26%) Jul 16, 2024 0.2850 0.2850 0.2850 0.2850 11,332 +0.00(+1.79%) Jul 15, 2024 0.2850 0.2900 0.2750 0.2800 139,990 -0.00(-1.75%) Jul 12, 2024 0.2800 0.2850 0.2700 0.2850 122,004 +0.00(+1.79%) Jul 11, 2024 0.2700 0.2800 0.2630 0.2800 121,300 +0.02(+7.69%) Jul 10, 2024 0.2600 0.2700 0.2550 0.2600 56,540 -0.01(-3.70%) Jul 09, 2024 0.2700 0.2700 0.2600 0.2700 56,500 -0.01(-1.82%) Jul 08, 2024 0.2700 0.2750 0.2550 0.2750 37,800 +0.01(+1.85%) Jul 05, 2024 0.2550 0.2700 0.2550 0.2700 80,000 +0.01(+3.85%) Jul 04, 2024 0.2550 0.2700 0.2500 0.2600 153,800 +0.01(+4.00%) Jul 03, 2024 0.2500 0.2600 0.2500 0.2500 77,857 +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.