Financial News
Eastfield Resources Ltd (TSV: ETF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 145,000 | +0.00(+14.29%) |
| Apr 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 3 | +0.01(+16.67%) | |
| Apr 22, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 21, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
| Apr 20, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 | +0.00(+0.00%) |
| Apr 13, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Apr 12, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.01(+16.67%) |
| Apr 11, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,000 | +0.00(+0.00%) |
| Apr 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
| Apr 04, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 27,000 | -0.01(-20.00%) |
| Mar 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Mar 18, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,150 | +0.00(+0.00%) |
| Mar 17, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| Mar 11, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| Mar 10, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | +0.00(+0.00%) |
| Mar 07, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Feb 26, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Feb 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+66.67%) | |
| Feb 19, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Feb 18, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 | -0.01(-25.00%) |
| Feb 12, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Feb 09, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Feb 08, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 | +0.00(+0.00%) |
| Feb 01, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Jan 26, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Jan 21, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Jan 15, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jan 14, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 26,000 | +0.00(+0.00%) |
| Jan 13, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | -0.01(-40.00%) |
| Jan 05, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 | +0.00(+0.00%) |
| Dec 31, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 18, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 17, 2015 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 9,000 | +0.01(+66.67%) |
| Nov 27, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Nov 25, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+0.00%) |
| Nov 18, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Nov 12, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+0.00%) |
| Nov 05, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Oct 23, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 16, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 15, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.01(+25.00%) |
| Oct 07, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 01, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Sep 30, 2015 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 176,000 | +0.00(+0.00%) |
| Sep 28, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Sep 25, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 326,400 | -0.01(-25.00%) |
| Sep 22, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Sep 21, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,100 | -0.01(-25.00%) |
| Sep 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Sep 04, 2015 | 0.0150 | 0.0150 | 0.0150 | 1 | +0.00(+0.00%) | |
| Aug 26, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Aug 25, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300,001 | -0.01(-25.00%) |
| Aug 19, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Aug 17, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Aug 13, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Aug 06, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Aug 05, 2015 | 0.0250 | 0.0250 | 0.0150 | 0.0150 | 75,000 | -0.01(-40.00%) |
| Jul 31, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jul 30, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.00(+0.00%) |
| Jul 28, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jul 20, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jul 15, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jul 14, 2015 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 55,000 | -0.00(-16.67%) |
| Jul 08, 2015 | 0.0300 | 0.0300 | 0.0300 | 737 | +0.00(+0.00%) | |
| Jul 07, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
| Jul 06, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,000 | +0.00(+20.00%) |
| Jun 29, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Jun 16, 2015 | 0.0300 | 0.0300 | 0.0300 | 200 | +0.00(+0.00%) | |
| Jun 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,248 | +0.00(+0.00%) |
| Jun 12, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 80,000 | -0.01(-14.29%) |
| May 29, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| May 22, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| May 19, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
| May 13, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| May 04, 2015 | 0.0400 | 0.0400 | 0.0400 | 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.
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.
