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: 9:30 AM EDT, May 7, 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 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%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2017 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0400 0.0400 0.0400 200 +0.00(+14.29%)
Jun 29, 2017 0.0350 0.0350 0.0350 0.0350 90,000 -0.00(-12.50%)
Jun 28, 2017 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Jun 26, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 13, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 25, 2017 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
May 24, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
May 19, 2017 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
May 18, 2017 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
May 17, 2017 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
May 08, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 03, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 28, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 24, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2017 0.0500 0.0500 0.0500 0.0500 24,500 +0.01(+25.00%)
Apr 20, 2017 0.0400 0.0400 0.0400 0.0400 5,800 -0.00(-11.11%)
Apr 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2017 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 12, 2017 0.0450 0.0500 0.0450 0.0500 122,000 +0.01(+25.00%)
Apr 10, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 07, 2017 0.0450 0.0450 0.0450 0.0450 65,000 -0.01(-10.00%)
Apr 06, 2017 0.0500 0.0500 0.0500 0.0500 17,300 +0.01(+11.11%)
Apr 05, 2017 0.0450 0.0450 0.0450 0.0450 48,400 -0.01(-18.18%)
Apr 04, 2017 0.0500 0.0550 0.0500 0.0550 125,000 -0.00(-8.33%)
Apr 03, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Mar 20, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 16, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 15, 2017 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Mar 14, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Mar 13, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Mar 09, 2017 0.0500 0.0500 0.0500 250 -0.01(-16.67%)
Mar 08, 2017 0.0700 0.0700 0.0600 0.0600 94,000 +0.01(+20.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Mar 02, 2017 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Feb 27, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 24, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0500 0.0500 112,000 +0.00(+0.00%)
Feb 22, 2017 0.0500 0.0600 0.0450 0.0500 100,000 +0.01(+11.11%)
Feb 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 16, 2017 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Feb 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 07, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
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.