Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2022				0.0650	225	+0.00(+0.00%)
Apr 27, 2022	0.0700	0.0700	0.0650	0.0650	62,858	-0.01(-7.14%)
Apr 26, 2022	0.0700	0.0700	0.0700	0.0700	1,448	+0.00(+0.00%)
Apr 25, 2022	0.0700	0.0700	0.0700	0.0700	4,485	-0.01(-12.50%)
Apr 22, 2022	0.0800	0.0800	0.0800	0.0800	4,380	+0.00(+0.00%)
Apr 21, 2022	0.0800	0.0800	0.0800	0.0800	2,813	+0.01(+14.29%)
Apr 20, 2022	0.0700	0.0700	0.0700	0.0700	1,505	-0.00(-6.67%)
Apr 13, 2022				0.0750	0	+0.00(+7.14%)
Apr 12, 2022	0.0700	0.0700	0.0700	0.0700	25,000	+0.00(+0.00%)
Apr 11, 2022	0.0800	0.0800	0.0700	0.0700	8,356	+0.00(+0.00%)
Apr 08, 2022	0.0700	0.0700	0.0700	0.0700	8,901	+0.00(+0.00%)
Apr 07, 2022	0.0750	0.0750	0.0700	0.0700	41,040	-0.01(-12.50%)
Apr 06, 2022	0.0800	0.0800	0.0800	0.0800	5,132	+0.00(+0.00%)
Apr 05, 2022	0.0850	0.0900	0.0800	0.0800	16,229	+0.01(+14.29%)
Apr 04, 2022	0.1000	0.1000	0.0700	0.0700	136,221	-0.02(-26.32%)
Apr 01, 2022	0.0850	0.0950	0.0850	0.0950	159,420	+0.01(+11.76%)
Mar 31, 2022	0.0850	0.0850	0.0850	0.0850	38,553	+0.01(+6.25%)
Mar 30, 2022	0.0800	0.0850	0.0800	0.0800	67,800	-0.01(-5.88%)
Mar 29, 2022	0.0850	0.0850	0.0850	0.0850	15,332	-0.00(-5.56%)
Mar 28, 2022	0.0800	0.0900	0.0800	0.0900	42,201	+0.00(+5.88%)
Mar 24, 2022				0.0850	263	+0.01(+13.33%)
Mar 23, 2022	0.0750	0.0750	0.0750	0.0750	2,346	-0.01(-6.25%)
Mar 21, 2022				0.0800	1,035	+0.00(+0.00%)
Mar 18, 2022	0.0800	0.0800	0.0800	0.0800	5,522	+0.00(+0.00%)
Mar 17, 2022	0.0800	0.0800	0.0800	0.0800	3,090	+0.01(+6.67%)
Mar 15, 2022				0.0750	44	+0.00(+0.00%)
Mar 14, 2022	0.0750	0.0750	0.0750	0.0750	22,062	-0.01(-6.25%)
Mar 09, 2022				0.0800	400	-0.01(-11.11%)
Mar 07, 2022				0.0900	893	+0.00(+5.88%)
Mar 04, 2022	0.0850	0.0850	0.0850	0.0850	2,330	+0.01(+6.25%)
Mar 03, 2022	0.0800	0.0800	0.0800	0.0800	1,991	-0.01(-11.11%)
Mar 02, 2022	0.0800	0.0900	0.0800	0.0900	20,222	+0.00(+0.00%)
Mar 01, 2022	0.0900	0.0900	0.0900	0.0900	19,443	+0.00(+0.00%)
Feb 28, 2022	0.0850	0.0900	0.0850	0.0900	23,233	+0.01(+12.50%)
Feb 25, 2022	0.0800	0.0800	0.0800	0.0800	2,291	+0.01(+14.29%)
Feb 24, 2022	0.0700	0.0700	0.0700	0.0700	9,960	-0.00(-6.67%)
Feb 23, 2022	0.0750	0.0750	0.0750	0.0750	2,750	+0.00(+0.00%)
Feb 22, 2022	0.0700	0.0750	0.0700	0.0750	25,762	-0.01(-6.25%)
Feb 18, 2022				0.0800	0	+0.01(+6.67%)
Feb 16, 2022				0.0750	344	-0.01(-16.67%)
Feb 15, 2022	0.0900	0.0900	0.0900	0.0900	14,981	+0.00(+0.00%)
Feb 14, 2022	0.0900	0.0900	0.0900	0.0900	16,849	+0.00(+0.00%)
Feb 11, 2022	0.0900	0.0900	0.0800	0.0900	21,040	+0.00(+5.88%)
Feb 10, 2022	0.0850	0.0850	0.0850	0.0850	67,908	+0.00(+0.00%)
Feb 09, 2022	0.0800	0.0850	0.0800	0.0850	14,010	+0.00(+0.00%)
Feb 08, 2022	0.0800	0.0850	0.0800	0.0850	41,890	+0.01(+6.25%)
Feb 07, 2022	0.0800	0.0800	0.0800	0.0800	3,655	+0.00(+0.00%)
Feb 03, 2022				0.0800	343	+0.01(+6.67%)
Feb 02, 2022	0.0750	0.0800	0.0750	0.0750	54,288	+0.00(+0.00%)
Jan 31, 2022				0.0750	268	-0.01(-6.25%)
Jan 28, 2022	0.0800	0.0800	0.0800	0.0800	35,453	+0.00(+0.00%)
Jan 27, 2022	0.0800	0.0800	0.0800	0.0800	9,130	+0.01(+6.67%)
Jan 24, 2022				0.0750	245	-0.01(-6.25%)
Jan 21, 2022	0.0800	0.0800	0.0750	0.0800	116,022	+0.00(+0.00%)
Jan 19, 2022				0.0800	40	+0.00(+0.00%)
Jan 18, 2022	0.0750	0.0800	0.0750	0.0800	20,722	+0.00(+0.00%)
Jan 17, 2022	0.0800	0.0800	0.0800	0.0800	6,268	+0.00(+0.00%)
Jan 14, 2022	0.0800	0.0850	0.0800	0.0800	65,120	+0.00(+0.00%)
Jan 13, 2022	0.0750	0.0800	0.0750	0.0800	53,052	+0.01(+6.67%)
Jan 12, 2022	0.0750	0.0750	0.0750	0.0750	45,426	+0.01(+15.38%)
Jan 10, 2022		0.0650	0.0650	0.0650	21	-0.01(-7.14%)
Jan 06, 2022		0.0700	0.0700	0.0700	6	-0.00(-6.67%)
Jan 05, 2022	0.0750	0.0750	0.0750	0.0750	2,050	+0.01(+15.38%)
Jan 04, 2022	0.0750	0.0750	0.0650	0.0650	6,472	-0.01(-13.33%)
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%)

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.

Financial News

Eastfield Resources Ltd (TSV: ETF )

Historical Prices

Popular Pages