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 UNCHANGED
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 (%)
Dec 30, 2021 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 24, 2021 0.0600 0.0600 0.0600 1,727 +0.00(+0.00%)
Dec 20, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 17, 2021 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Dec 15, 2021 0.0700 0.0700 0.0700 455 +0.01(+7.69%)
Dec 14, 2021 0.0750 0.0750 0.0650 0.0650 20,123 -0.01(-13.33%)
Dec 13, 2021 0.0750 0.0750 0.0750 0.0750 10,111 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0750 0.0700 0.0750 73,001 +0.00(+7.14%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 1,209 +0.00(+0.00%)
Dec 08, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Dec 07, 2021 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Dec 06, 2021 0.0700 0.0700 0.0700 0.0700 42,176 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 0.0700 20,300 +0.00(+0.00%)
Dec 02, 2021 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 29, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 26, 2021 0.0700 0.0700 0.0700 0.0700 2,037 +0.00(+0.00%)
Nov 24, 2021 0.0700 0.0700 0.0700 18 -0.00(-6.67%)
Nov 23, 2021 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Nov 22, 2021 0.0800 0.0800 0.0750 0.0750 86,270 +0.00(+0.00%)
Nov 17, 2021 0.0750 0.0750 0.0750 24 +0.00(+7.14%)
Nov 16, 2021 0.0750 0.0750 0.0700 0.0700 387 -0.00(-6.67%)
Nov 15, 2021 0.0700 0.0750 0.0700 0.0750 16,000 +0.00(+7.14%)
Nov 11, 2021 0.0700 0.0700 0.0700 831 -0.00(-6.67%)
Nov 09, 2021 0.0700 0.0800 0.0700 0.0750 29,000 +0.00(+0.00%)
Nov 08, 2021 0.0750 0.0750 0.0700 0.0750 22,921 +0.00(+0.00%)
Nov 05, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Nov 03, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 01, 2021 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 29, 2021 0.0850 0.0850 0.0850 0.0850 12,800 +0.01(+6.25%)
Oct 28, 2021 0.0800 0.0800 0.0800 0.0800 183,500 +0.00(+0.00%)
Oct 27, 2021 0.0750 0.0800 0.0750 0.0800 203,950 +0.02(+33.33%)
Oct 22, 2021 0.0600 0.0600 0.0600 516 -0.02(-25.00%)
Oct 21, 2021 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Oct 20, 2021 0.0750 0.0750 0.0750 0.0750 1,060 +0.00(+0.00%)
Oct 19, 2021 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+7.14%)
Oct 18, 2021 0.0700 0.0700 0.0700 0.0700 74,500 +0.00(+0.00%)
Oct 15, 2021 0.0650 0.0700 0.0650 0.0700 136,000 +0.01(+16.67%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0600 0.0600 0.0600 0.0600 38,010 +0.00(+0.00%)
Oct 05, 2021 0.0600 0.0600 0.0600 137 +0.00(+0.00%)
Oct 01, 2021 0.0600 0.0600 0.0600 250 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0650 0.0600 0.0600 108,100 -0.01(-7.69%)
Sep 29, 2021 0.0600 0.0650 0.0600 0.0650 35,100 +0.00(+0.00%)
Sep 28, 2021 0.0700 0.0700 0.0650 0.0650 79,100 -0.01(-13.33%)
Sep 27, 2021 0.0750 0.0750 0.0750 0.0750 18,912 +0.00(+7.14%)
Sep 24, 2021 0.0700 0.0700 0.0700 0.0700 18,625 +0.00(+0.00%)
Sep 22, 2021 0.0700 0.0700 0.0700 150 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0700 0.0700 0.0700 2,688 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0700 600 -0.00(-6.67%)
Sep 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 07, 2021 0.0700 0.0700 0.0700 0.0700 21,779 -0.01(-12.50%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 02, 2021 0.0800 0.0850 0.0800 0.0850 40,266 +0.01(+13.33%)
Sep 01, 2021 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Aug 31, 2021 0.0750 0.0750 0.0750 0.0750 11,200 +0.00(+7.14%)
Aug 30, 2021 0.0700 0.0700 0.0700 0.0700 4,018 +0.00(+0.00%)
Aug 27, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Aug 24, 2021 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 10,050 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 17, 2021 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-11.76%)
Aug 16, 2021 0.0750 0.0850 0.0750 0.0850 20,449 +0.01(+21.43%)
Aug 13, 2021 0.0700 0.0700 0.0700 0.0700 11,448 -0.00(-6.67%)
Aug 12, 2021 0.0700 0.0750 0.0700 0.0750 25,968 +0.00(+0.00%)
Aug 11, 2021 0.0800 0.0800 0.0750 0.0750 43,250 -0.01(-6.25%)
Aug 10, 2021 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Aug 09, 2021 0.0800 0.0800 0.0800 0.0800 6,257 -0.01(-11.11%)
Aug 06, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Aug 03, 2021 0.0800 0.0800 0.0800 10 -0.01(-5.88%)
Jul 30, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 29, 2021 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+20.00%)
Jul 28, 2021 0.0750 0.0900 0.0750 0.0750 10,619 -0.01(-16.67%)
Jul 26, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2021 0.0900 0.0900 0.0800 0.0900 32,777 +0.01(+12.50%)
Jul 22, 2021 0.0850 0.0850 0.0800 0.0800 78,890 -0.01(-5.88%)
Jul 21, 2021 0.0850 0.0850 0.0850 0.0850 104,000 +0.00(+0.00%)
Jul 20, 2021 0.0850 0.0850 0.0850 0.0850 2,010 +0.01(+6.25%)
Jul 19, 2021 0.0800 0.0850 0.0800 0.0800 109,150 -0.01(-11.11%)
Jul 16, 2021 0.0850 0.0900 0.0850 0.0900 41,050 +0.00(+5.88%)
Jul 15, 2021 0.0900 0.0900 0.0850 0.0850 215,408 -0.01(-15.00%)
Jul 14, 2021 0.1000 0.1000 0.1000 0.1000 2,905 +0.00(+0.00%)
Jul 13, 2021 0.0950 0.1000 0.0950 0.1000 3,500 +0.01(+5.26%)
Jul 12, 2021 0.0850 0.0950 0.0850 0.0950 11,738 -0.01(-5.00%)
Jul 09, 2021 0.1000 0.1000 0.0900 0.1000 33,880 +0.01(+11.11%)
Jul 08, 2021 0.0950 0.0950 0.0900 0.0900 58,000 -0.01(-10.00%)
Jul 06, 2021 0.1000 0.1000 0.1000 130 +0.00(+0.00%)
Jul 02, 2021 0.1000 0.1000 0.1000 10 +0.01(+5.26%)
Jun 30, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 29, 2021 0.0950 0.0950 0.0900 0.0900 341,343 -0.01(-10.00%)
Jun 28, 2021 0.1000 0.1000 0.0900 0.1000 101,448 +0.00(+0.00%)
Jun 25, 2021 0.0900 0.1000 0.0900 0.1000 96,150 +0.01(+11.11%)
Jun 24, 2021 0.0850 0.0900 0.0850 0.0900 419,052 +0.00(+5.88%)
Jun 23, 2021 0.0850 0.0850 0.0850 0.0850 110,100 +0.00(+0.00%)
Jun 22, 2021 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Jun 21, 2021 0.0850 0.0850 0.0850 0.0850 176,050 -0.00(-5.56%)
Jun 18, 2021 0.0850 0.0900 0.0850 0.0900 42,000 +0.00(+5.88%)
Jun 17, 2021 0.0800 0.0850 0.0800 0.0850 21,000 +0.00(+0.00%)
Jun 16, 2021 0.0800 0.0850 0.0800 0.0850 118,000 +0.01(+13.33%)
Jun 11, 2021 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Jun 10, 2021 0.0750 0.0750 0.0750 0.0750 27,050 -0.01(-6.25%)
Jun 07, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2021 0.0750 0.0800 0.0750 0.0800 11,765 +0.01(+6.67%)
Jun 03, 2021 0.0750 0.0750 0.0750 0.0750 32,533 -0.01(-6.25%)
Jun 02, 2021 0.0800 0.0800 0.0800 0.0800 1,688 +0.01(+6.67%)
May 31, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0750 0.0750 47,400 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 54,530 -0.01(-6.25%)
May 26, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 25, 2021 0.0800 0.0800 0.0800 0.0800 50,100 -0.01(-5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2021 0.0800 0.0850 0.0800 0.0850 40,305 +0.01(+6.25%)
May 19, 2021 0.0800 0.0800 0.0750 0.0800 85,500 -0.01(-5.88%)
May 18, 2021 0.0800 0.0850 0.0750 0.0850 104,767 -0.00(-5.56%)
May 17, 2021 0.0850 0.0900 0.0850 0.0900 92,100 +0.00(+0.00%)
May 14, 2021 0.0900 0.0900 0.0900 0.0900 50,020 -0.01(-5.26%)
May 12, 2021 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
May 11, 2021 0.0850 0.0950 0.0850 0.0900 133,850 +0.00(+0.00%)
May 10, 2021 0.0850 0.0900 0.0800 0.0900 498,449 +0.01(+12.50%)
May 07, 2021 0.0800 0.0800 0.0700 0.0800 118,530 +0.00(+0.00%)
May 06, 2021 0.0750 0.0800 0.0750 0.0800 51,533 +0.01(+14.29%)
May 05, 2021 0.0800 0.0800 0.0700 0.0700 66,497 -0.01(-17.65%)
May 04, 2021 0.0800 0.0850 0.0800 0.0850 134,720 +0.01(+6.25%)
May 03, 2021 0.0750 0.0800 0.0750 0.0800 15,400 +0.01(+14.29%)
Apr 30, 2021 0.0650 0.0750 0.0650 0.0700 24,360 -0.00(-6.67%)
Apr 29, 2021 0.0650 0.0750 0.0650 0.0750 8,976 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0750 0.0700 0.0750 33,966 +0.00(+7.14%)
Apr 27, 2021 0.0750 0.0750 0.0650 0.0700 123,533 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0700 0.0700 0.0700 40,650 +0.01(+7.69%)
Apr 23, 2021 0.0650 0.0650 0.0650 0.0650 54,060 +0.01(+8.33%)
Apr 22, 2021 0.0600 0.0600 0.0600 0.0600 52,125 -0.01(-7.69%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+8.33%)
Apr 20, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 19, 2021 0.0600 0.0600 0.0600 738 +0.00(+0.00%)
Apr 16, 2021 0.0600 0.0600 0.0600 0.0600 17,086 +0.00(+0.00%)
Apr 15, 2021 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Apr 14, 2021 0.0650 0.0650 0.0650 0.0650 51,050 +0.00(+0.00%)
Apr 13, 2021 0.0650 0.0650 0.0650 860 +0.00(+0.00%)
Apr 08, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 07, 2021 0.0800 0.0800 0.0700 0.0700 22,033 +0.00(+0.00%)
Apr 06, 2021 0.0700 0.0700 0.0700 0.0700 1,800 -0.01(-12.50%)
Apr 05, 2021 0.0800 0.0800 0.0800 0.0800 8,480 +0.00(+0.00%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 30, 2021 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Mar 29, 2021 0.0750 0.0750 0.0750 0.0750 11,500 +0.00(+7.14%)
Mar 26, 2021 0.0700 0.0700 0.0700 0.0700 25,650 -0.01(-12.50%)
Mar 25, 2021 0.0800 0.0800 0.0800 90 +0.00(+0.00%)
Mar 24, 2021 0.0800 0.0800 0.0750 0.0800 88,000 +0.00(+0.00%)
Mar 23, 2021 0.0800 0.0800 0.0800 0.0800 2,818 +0.01(+6.67%)
Mar 22, 2021 0.0750 0.0750 0.0750 0.0750 15,250 +0.00(+0.00%)
Mar 19, 2021 0.0750 0.0750 0.0750 0.0750 6,014 +0.01(+15.38%)
Mar 18, 2021 0.0700 0.0700 0.0650 0.0650 73,125 -0.01(-18.75%)
Mar 17, 2021 0.0800 0.0800 0.0800 1,632 +0.00(+0.00%)
Mar 16, 2021 0.0750 0.0800 0.0750 0.0800 11,350 +0.00(+0.00%)
Mar 15, 2021 0.0800 0.0800 0.0800 0.0800 10,651 +0.01(+6.67%)
Mar 12, 2021 0.0750 0.0750 0.0750 0.0750 2,151 +0.00(+0.00%)
Mar 11, 2021 0.0750 0.0750 0.0750 0.0750 1,760 +0.00(+0.00%)
Mar 10, 2021 0.0750 0.0750 0.0750 0.0750 171,716 -0.01(-6.25%)
Mar 09, 2021 0.0750 0.0800 0.0750 0.0800 11,175 +0.01(+14.29%)
Mar 08, 2021 0.0700 0.0750 0.0700 0.0700 53,505 -0.00(-6.67%)
Mar 05, 2021 0.0750 0.0750 0.0750 0.0750 6,061 +0.00(+0.00%)
Mar 04, 2021 0.0850 0.0850 0.0750 0.0750 67,523 +0.00(+0.00%)
Mar 03, 2021 0.0850 0.0900 0.0750 0.0750 57,931 -0.01(-11.76%)
Mar 02, 2021 0.0850 0.0850 0.0800 0.0850 31,000 -0.00(-5.56%)
Mar 01, 2021 0.0900 0.0900 0.0800 0.0900 44,054 +0.00(+5.88%)
Feb 26, 2021 0.0800 0.0850 0.0800 0.0850 30,700 -0.00(-5.56%)
Feb 25, 2021 0.0850 0.0900 0.0850 0.0900 69,763 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0900 0.0900 253,956 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0900 0.0750 0.0900 121,222 +0.00(+5.88%)
Feb 22, 2021 0.0850 0.0900 0.0850 0.0850 321,202 +0.00(+0.00%)
Feb 19, 2021 0.0800 0.0900 0.0800 0.0850 320,698 +0.01(+13.33%)
Feb 18, 2021 0.0700 0.0750 0.0650 0.0750 98,600 +0.00(+7.14%)
Feb 17, 2021 0.0700 0.0700 0.0650 0.0700 50,000 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0700 0.0700 29,795 +0.00(+0.00%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0750 0.0700 0.0700 74,251 -0.00(-6.67%)
Feb 10, 2021 0.0750 0.0750 0.0750 0.0750 2,120 +0.00(+7.14%)
Feb 09, 2021 0.0700 0.0800 0.0700 0.0700 61,824 +0.00(+0.00%)
Feb 08, 2021 0.0750 0.0750 0.0700 0.0700 15,927 -0.00(-6.67%)
Feb 05, 2021 0.0750 0.0750 0.0750 181 +0.00(+0.00%)
Feb 03, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0750 0.0750 0.0750 9,200 -0.01(-6.25%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 21,637 +0.00(+0.00%)
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%)
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.