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

Eastfield Resources Ltd (TSV: ETF )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 6, 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 29, 2021 0.0800 0.0800 0.0700 0.0800 27,892 +0.01(+6.67%)
Jan 28, 2021 0.0800 0.0800 0.0750 0.0750 260,450 -0.01(-6.25%)
Jan 27, 2021 0.0750 0.0800 0.0750 0.0800 113,026 +0.01(+6.67%)
Jan 26, 2021 0.0750 0.0750 0.0750 0.0750 16,700 +0.00(+7.14%)
Jan 25, 2021 0.0750 0.0750 0.0700 0.0700 42,904 -0.00(-6.67%)
Jan 22, 2021 0.0750 0.0750 0.0750 0.0750 68,797 +0.00(+7.14%)
Jan 21, 2021 0.0750 0.0750 0.0700 0.0700 105,025 +0.00(+0.00%)
Jan 20, 2021 0.0700 0.0700 0.0700 488 +0.00(+0.00%)
Jan 19, 2021 0.0850 0.0850 0.0700 0.0700 51,414 +0.00(+0.00%)
Jan 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2021 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0750 0.0700 0.0700 115,000 -0.00(-6.67%)
Jan 12, 2021 0.0850 0.0850 0.0750 0.0750 30,196 -0.01(-6.25%)
Jan 11, 2021 0.0850 0.0850 0.0800 0.0800 90,056 -0.01(-5.88%)
Jan 08, 2021 0.0850 0.0850 0.0850 0.0850 238,181 +0.00(+0.00%)
Jan 07, 2021 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 06, 2021 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0850 0.0750 0.0850 89,301 +0.00(+0.00%)
Jan 04, 2021 0.0700 0.0850 0.0700 0.0850 464,400 +0.01(+21.43%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 84,200 +0.01(+16.67%)
Dec 29, 2020 0.0650 0.0700 0.0600 0.0600 121,150 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2020 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0650 0.0650 76,000 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 46,620 -0.01(-7.14%)
Dec 18, 2020 0.0650 0.0700 0.0650 0.0700 73,000 +0.01(+7.69%)
Dec 17, 2020 0.0650 0.0650 0.0650 0.0650 3,274 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0650 0.0650 0.0650 10,800 +0.01(+8.33%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0600 0.0600 14,000 -0.01(-7.69%)
Dec 10, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 09, 2020 0.0650 0.0700 0.0650 0.0700 41,000 -0.00(-6.67%)
Dec 08, 2020 0.0750 0.0750 0.0700 0.0750 128,999 +0.01(+15.38%)
Dec 07, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Dec 04, 2020 0.0600 0.0600 0.0600 700 +0.00(+0.00%)
Dec 02, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 1,898 +0.01(+8.33%)
Nov 30, 2020 0.0600 0.0700 0.0600 0.0600 24,777 -0.01(-14.29%)
Nov 27, 2020 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+7.69%)
Nov 25, 2020 0.0600 0.0650 0.0600 0.0650 28,000 +0.01(+8.33%)
Nov 24, 2020 0.0650 0.0650 0.0600 0.0600 201,400 -0.01(-7.69%)
Nov 23, 2020 0.0700 0.0700 0.0650 0.0650 219,000 -0.01(-7.14%)
Nov 19, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2020 0.0700 0.0700 0.0650 0.0700 29,000 +0.00(+0.00%)
Nov 17, 2020 0.0700 0.0700 0.0700 0.0700 39,550 +0.00(+0.00%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0700 161,050 -0.01(-12.50%)
Nov 13, 2020 0.0700 0.0800 0.0700 0.0800 489,000 +0.01(+6.67%)
Nov 12, 2020 0.0750 0.0750 0.0700 0.0750 83,000 +0.00(+7.14%)
Nov 11, 2020 0.0800 0.0800 0.0650 0.0700 145,000 -0.00(-6.67%)
Nov 10, 2020 0.0650 0.0900 0.0600 0.0750 789,700 +0.01(+15.38%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Nov 06, 2020 0.0650 0.0650 0.0600 0.0600 22,383 -0.01(-7.69%)
Nov 05, 2020 0.0600 0.0650 0.0600 0.0650 142,000 +0.00(+0.00%)
Nov 04, 2020 0.0650 0.0650 0.0600 0.0650 24,000 -0.01(-7.14%)
Nov 03, 2020 0.0650 0.0700 0.0650 0.0700 105,000 +0.00(+0.00%)
Nov 02, 2020 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Oct 30, 2020 0.0700 0.0750 0.0600 0.0750 135,996 +0.00(+7.14%)
Oct 29, 2020 0.0700 0.0700 0.0700 0.0700 100,000 -0.01(-12.50%)
Oct 28, 2020 0.0800 0.0800 0.0800 250 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0700 0.0800 106,998 +0.01(+23.08%)
Oct 26, 2020 0.0700 0.0700 0.0600 0.0650 236,000 -0.01(-7.14%)
Oct 23, 2020 0.0700 0.0800 0.0700 0.0700 432,004 +0.01(+7.69%)
Oct 22, 2020 0.0700 0.0700 0.0550 0.0650 483,105 +0.00(+0.00%)
Oct 21, 2020 0.0600 0.0650 0.0600 0.0650 1,119,900 +0.01(+18.18%)
Oct 20, 2020 0.0450 0.0550 0.0450 0.0550 459,100 +0.01(+22.22%)
Oct 19, 2020 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Oct 16, 2020 0.0450 0.0450 0.0450 0.0450 29,000 -0.01(-10.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Oct 14, 2020 0.0450 0.0500 0.0450 0.0500 51,280 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0500 0.0500 0.0500 25,500 +0.00(+0.00%)
Oct 08, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 01, 2020 0.0500 0.0500 0.0500 0.0500 135,000 +0.01(+11.11%)
Sep 30, 2020 0.0450 0.0450 0.0450 10 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0450 0.0450 485 +0.00(+0.00%)
Sep 28, 2020 0.0450 0.0450 0.0450 0.0450 1,073 +0.00(+0.00%)
Sep 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 21, 2020 0.0400 0.0400 0.0400 0.0400 10,001 -0.00(-11.11%)
Sep 18, 2020 0.0450 0.0450 0.0450 0.0450 200,030 +0.00(+0.00%)
Sep 17, 2020 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Sep 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0450 0.0400 0.0450 137,000 +0.00(+12.50%)
Sep 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0400 0.0400 0.0400 70,576 +0.00(+0.00%)
Sep 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 31, 2020 0.0450 0.0450 0.0350 0.0400 212,002 -0.00(-11.11%)
Aug 28, 2020 0.0400 0.0450 0.0350 0.0450 115,328 +0.00(+12.50%)
Aug 27, 2020 0.0400 0.0400 0.0400 0.0400 114,000 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Aug 24, 2020 0.0400 0.0400 0.0400 0.0400 121,257 +0.00(+0.00%)
Aug 21, 2020 0.0400 0.0400 0.0400 0.0400 31,000 -0.01(-20.00%)
Aug 20, 2020 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
Aug 18, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2020 0.0450 0.0450 0.0450 0.0450 1,030 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 11, 2020 0.0550 0.0550 0.0450 0.0450 207,800 +0.00(+0.00%)
Aug 10, 2020 0.0450 0.0450 0.0450 0.0450 196,100 +0.00(+0.00%)
Aug 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 29, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 28, 2020 0.0450 0.0450 0.0450 0.0450 100,104 +0.00(+0.00%)
Jul 27, 2020 0.0500 0.0500 0.0450 0.0450 162,500 -0.01(-10.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
Jul 22, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 21, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 20, 2020 0.0500 0.0500 0.0500 0.0500 109,800 +0.01(+11.11%)
Jul 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0.0500 51,000 -0.00(-9.09%)
Jul 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0500 0.0450 0.0500 354,000 +0.01(+11.11%)
Jul 07, 2020 0.0400 0.0450 0.0400 0.0450 237,900 +0.00(+0.00%)
Jul 06, 2020 0.0350 0.0450 0.0350 0.0450 58,000 +0.01(+28.57%)
Jul 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 25, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 278,800 +0.00(+0.00%)
Jun 19, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 104,000 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 4,777 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jun 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 29, 2020 0.0350 0.0350 0.0350 0.0350 218,050 +0.00(+0.00%)
May 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 162,000 -0.00(-12.50%)
May 13, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 12, 2020 0.0350 0.0400 0.0350 0.0400 21,750 +0.00(+0.00%)
May 11, 2020 0.0350 0.0400 0.0350 0.0400 57,000 +0.00(+14.29%)
May 05, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 04, 2020 0.0350 0.0350 0.0350 0.0350 61,335 +0.01(+16.67%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 2,400 -0.01(-14.29%)
Apr 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0300 0.0250 0.0300 32,000 +0.00(+20.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 56,800 +0.00(+20.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0300 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 421,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 20, 2020 0.0350 0.0350 0.0350 380 +0.00(+0.00%)
Feb 18, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0400 0.0350 0.0350 10,600 -0.00(-12.50%)
Feb 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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.