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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
May 31, 2012 0.0650 0.0800 0.0650 0.0800 14,000 +0.01(+23.08%)
May 30, 2012 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-18.75%)
May 29, 2012 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
May 28, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 25, 2012 0.0800 0.0800 0.0800 0.0800 2,200 +0.00(+0.00%)
May 24, 2012 0.0650 0.0800 0.0650 0.0800 10,000 +0.02(+33.33%)
May 23, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 22, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 18, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2012 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 16, 2012 0.0650 0.0650 0.0600 0.0600 27,500 +0.00(+0.00%)
May 15, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2012 0.0600 0.0600 0.0600 0.0600 201,251 -0.01(-14.29%)
May 10, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2012 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
May 07, 2012 0.0700 0.0700 0.0700 0.0700 113,000 +0.00(+0.00%)
May 04, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2012 0.0850 0.0850 0.0700 0.0700 25,699 -0.02(-26.32%)
May 02, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 01, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 30, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 27, 2012 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Apr 26, 2012 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Apr 25, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 24, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 23, 2012 0.0950 0.0950 0.0950 0.0950 3,157 +0.00(+0.00%)
Apr 20, 2012 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Apr 19, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 18, 2012 0.0950 0.0950 0.0950 0.0950 699 +0.00(+0.00%)
Apr 17, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 16, 2012 0.0900 0.0950 0.0900 0.0950 35,000 +0.01(+11.76%)
Apr 13, 2012 0.0900 0.0900 0.0850 0.0850 6,000 -0.01(-10.53%)
Apr 12, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 11, 2012 0.0950 0.0950 0.0950 0.0950 45,000 -0.01(-5.00%)
Apr 10, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 09, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2012 0.1000 0.1000 0.0900 0.1000 78,490 -0.01(-9.09%)
Apr 04, 2012 0.1050 0.1100 0.1050 0.1100 22,000 +0.00(+0.00%)
Apr 03, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 02, 2012 0.1250 0.1250 0.1100 0.1100 85,164 -0.02(-15.38%)
Mar 30, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 29, 2012 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+0.00%)
Mar 28, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 27, 2012 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-13.33%)
Mar 26, 2012 0.1450 0.1500 0.1450 0.1500 20,500 +0.01(+3.45%)
Mar 23, 2012 0.1450 0.1450 0.1450 0.1450 43,000 +0.00(+0.00%)
Mar 22, 2012 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+0.00%)
Mar 21, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 20, 2012 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+11.54%)
Mar 19, 2012 0.1300 0.1300 0.1300 0.1300 990 -0.01(-10.34%)
Mar 16, 2012 0.1450 0.1450 0.1450 0.1450 16,000 +0.01(+11.54%)
Mar 15, 2012 0.1300 0.1450 0.1300 0.1300 1,500 +0.01(+4.00%)
Mar 14, 2012 0.1300 0.1300 0.1250 0.1250 229,000 -0.01(-3.85%)
Mar 13, 2012 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-10.34%)
Mar 12, 2012 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 09, 2012 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Mar 08, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 07, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 06, 2012 0.1350 0.1450 0.1350 0.1450 24,000 -0.01(-3.33%)
Mar 05, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 02, 2012 0.1500 0.1500 0.1500 0 +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.