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

Eastfield Resources Ltd (TSV: ETF )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 1, 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, 2008 0.0950 0.0950 0.0850 0.0850 26,500 -0.04(-32.00%)
Apr 29, 2008 0.1100 0.1250 0.0900 0.1250 76,250 +0.01(+13.64%)
Apr 28, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 25, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 24, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 23, 2008 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Apr 22, 2008 0.0950 0.1100 0.0950 0.1100 38,500 -0.01(-12.00%)
Apr 21, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 18, 2008 0.1300 0.1300 0.1250 0.1250 31,000 -0.02(-10.71%)
Apr 17, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 16, 2008 0.1500 0.1500 0.1400 0.1400 6,500 -0.02(-15.15%)
Apr 15, 2008 0.1550 0.1650 0.1550 0.1650 5,000 +0.02(+10.00%)
Apr 14, 2008 0.1450 0.1500 0.1350 0.1500 75,700 +0.00(+0.00%)
Apr 11, 2008 0.1550 0.1550 0.1500 0.1500 45,000 +0.00(+0.00%)
Apr 10, 2008 0.1500 0.1850 0.1500 0.1500 133,000 +0.00(+0.00%)
Apr 09, 2008 0.1550 0.1550 0.1500 0.1500 169,500 +0.00(+0.00%)
Apr 08, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 07, 2008 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-3.23%)
Apr 04, 2008 0.1400 0.1550 0.1400 0.1550 51,300 +0.02(+19.23%)
Apr 03, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 02, 2008 0.1400 0.1400 0.1300 0.1300 112,500 -0.01(-3.70%)
Apr 01, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 31, 2008 0.1350 0.1350 0.1350 0.1350 12,000 -0.01(-3.57%)
Mar 28, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 27, 2008 0.1400 0.1400 0.1300 0.1400 63,000 +0.00(+0.00%)
Mar 26, 2008 0.1500 0.1500 0.1400 0.1400 47,500 -0.01(-6.67%)
Mar 25, 2008 0.1550 0.1550 0.1500 0.1500 95,000 -0.01(-3.23%)
Mar 24, 2008 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+3.33%)
Mar 21, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 20, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 19, 2008 0.1650 0.1650 0.1500 0.1500 122,000 -0.01(-3.23%)
Mar 18, 2008 0.1550 0.1550 0.1550 0.1550 7,000 +0.00(+0.00%)
Mar 17, 2008 0.1550 0.1550 0.1550 0.1550 100,000 +0.01(+3.33%)
Mar 14, 2008 0.1550 0.1600 0.1500 0.1500 67,500 -0.01(-6.25%)
Mar 13, 2008 0.1750 0.1750 0.1600 0.1600 10,500 -0.02(-11.11%)
Mar 12, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 11, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 10, 2008 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Mar 07, 2008 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+15.62%)
Mar 06, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 05, 2008 0.1550 0.1600 0.1500 0.1600 45,000 -0.01(-5.88%)
Mar 04, 2008 0.1750 0.1750 0.1700 0.1700 35,000 -0.01(-8.11%)
Mar 03, 2008 0.1750 0.1850 0.1750 0.1850 15,000 +0.01(+5.71%)
Feb 29, 2008 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Feb 28, 2008 0.1800 0.1800 0.1750 0.1750 9,000 -0.01(-2.78%)
Feb 27, 2008 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Feb 26, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Feb 25, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 22, 2008 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Feb 21, 2008 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Feb 20, 2008 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-2.94%)
Feb 19, 2008 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Feb 18, 2008 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 15, 2008 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Feb 14, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Feb 13, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 12, 2008 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Feb 11, 2008 0.1600 0.1700 0.1600 0.1700 30,000 +0.01(+6.25%)
Feb 08, 2008 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Feb 07, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Feb 06, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Feb 05, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Feb 04, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +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.