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 (%)
Jul 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
Jul 25, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 18, 2018 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 17, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 09, 2018 0.0300 0.0350 0.0300 0.0350 168,000 +0.00(+0.00%)
Jul 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 04, 2018 0.0300 0.0300 0.0300 0.0300 5,450 +0.00(+0.00%)
Jul 03, 2018 0.0300 0.0300 0.0300 0.0300 36,005 -0.01(-14.29%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jun 26, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 22, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0450 0.0350 0.0350 1,102,000 +0.01(+16.67%)
Jun 19, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 13, 2018 0.0350 0.0350 0.0350 171 +0.00(+0.00%)
Jun 08, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Jun 06, 2018 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Jun 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 01, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 31, 2018 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
May 17, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 11, 2018 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
May 10, 2018 0.0300 0.0350 0.0300 0.0350 4,000 +0.01(+16.67%)
May 09, 2018 0.0300 0.0350 0.0300 0.0300 49,975 -0.01(-14.29%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 69,000 +0.00(+0.00%)
Apr 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 13, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Apr 12, 2018 0.0350 0.0400 0.0350 0.0400 155,000 +0.00(+0.00%)
Apr 11, 2018 0.0400 0.0400 0.0400 0.0400 7,142 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 28, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Mar 22, 2018 0.0350 0.0450 0.0350 0.0450 60,000 +0.00(+12.50%)
Mar 20, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0.0450 8,328 +0.00(+12.50%)
Mar 13, 2018 0.0400 0.0400 0.0400 0.0400 7,010 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0400 0.0400 10 +0.00(+14.29%)
Mar 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 02, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Mar 01, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Feb 28, 2018 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 23, 2018 0.0450 0.0450 0.0450 600 +0.00(+12.50%)
Feb 21, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 14, 2018 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Feb 13, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Feb 12, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
Feb 09, 2018 0.0400 0.0400 0.0400 0.0400 129,600 -0.00(-11.11%)
Feb 08, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 07, 2018 0.0400 0.0400 0.0400 0.0450 29,050 +0.00(+12.50%)
Feb 06, 2018 0.0450 0.0450 0.0400 0.0400 201,010 +0.00(+0.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 135,000 +0.00(+0.00%)
Feb 02, 2018 0.0400 0.0450 0.0400 0.0400 14,000 -0.01(-20.00%)
Feb 01, 2018 0.0450 0.0500 0.0450 0.0500 53,000 +0.01(+11.11%)
Jan 31, 2018 0.0450 0.0500 0.0400 0.0450 21,000 +0.00(+12.50%)
Jan 30, 2018 0.0450 0.0450 0.0400 0.0400 14,000 +0.00(+0.00%)
Jan 29, 2018 0.0450 0.0450 0.0400 0.0400 60,000 -0.00(-11.11%)
Jan 26, 2018 0.0450 0.0450 0.0400 0.0450 106,560 +0.00(+12.50%)
Jan 25, 2018 0.0450 0.0450 0.0400 0.0400 250,500 +0.00(+0.00%)
Jan 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2018 0.0450 0.0450 0.0400 0.0400 8,500 -0.00(-11.11%)
Jan 19, 2018 0.0450 0.0450 0.0450 0.0450 7,144 +0.00(+12.50%)
Jan 18, 2018 0.0500 0.0500 0.0400 0.0400 458,100 -0.01(-20.00%)
Jan 17, 2018 0.0400 0.0500 0.0400 0.0500 578,500 +0.01(+25.00%)
Jan 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2018 0.0400 0.0400 0.0400 0.0400 2,100 +0.00(+0.00%)
Jan 11, 2018 0.0400 0.0400 0.0350 0.0400 32,000 +0.00(+14.29%)
Jan 10, 2018 0.0400 0.0400 0.0350 0.0350 38,600 +0.00(+0.00%)
Jan 09, 2018 0.0400 0.0400 0.0350 0.0350 51,000 -0.00(-12.50%)
Jan 08, 2018 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+14.29%)
Jan 05, 2018 0.0400 0.0400 0.0350 0.0350 21,000 -0.00(-12.50%)
Jan 04, 2018 0.0350 0.0400 0.0350 0.0400 73,000 +0.00(+0.00%)
Jan 03, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jan 02, 2018 0.0400 0.0400 0.0350 0.0400 10,000 +0.00(+0.00%)
Dec 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2017 0.0400 0.0400 0.0400 760 +0.00(+0.00%)
Dec 22, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0350 0.0350 0.0350 15,500 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+16.67%)
Dec 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 12, 2017 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Dec 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 06, 2017 0.0300 0.0300 0.0300 0.0300 250,100 -0.01(-14.29%)
Dec 05, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 04, 2017 0.0350 0.0350 0.0350 0.0350 1,002 +0.01(+16.67%)
Nov 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Nov 28, 2017 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Nov 27, 2017 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Nov 20, 2017 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Nov 16, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 15, 2017 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Nov 13, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2017 0.0300 0.0300 0.0300 0.0300 15,400 -0.01(-14.29%)
Nov 06, 2017 0.0350 0.0350 0.0350 0.0350 2,750 +0.00(+0.00%)
Nov 03, 2017 0.0300 0.0350 0.0300 0.0350 77,000 +0.01(+16.67%)
Nov 02, 2017 0.0300 0.0300 0.0300 0.0300 59,700 -0.01(-14.29%)
Nov 01, 2017 0.0300 0.0350 0.0300 0.0350 70,000 +0.01(+16.67%)
Oct 31, 2017 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Oct 26, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 25, 2017 0.0350 0.0350 0.0350 0.0350 23,800 +0.00(+0.00%)
Oct 24, 2017 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Oct 23, 2017 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 150,000 -0.00(-12.50%)
Oct 19, 2017 0.0350 0.0400 0.0350 0.0400 201,000 +0.00(+14.29%)
Oct 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 16, 2017 0.0350 0.0350 0.0350 0.0350 155,000 -0.01(-22.22%)
Oct 13, 2017 0.0400 0.0450 0.0400 0.0450 64,000 +0.00(+12.50%)
Oct 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2017 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0400 0.0400 0.0400 208,000 -0.01(-20.00%)
Oct 04, 2017 0.0400 0.0500 0.0400 0.0500 13,000 +0.00(+0.00%)
Oct 02, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 25, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.01(-20.00%)
Sep 21, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 13, 2017 0.0400 0.0400 0.0400 0.0400 82,000 -0.01(-20.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 01, 2017 0.0500 0.0500 0.0500 0.0500 90,050 +0.01(+25.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
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.