Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
EASTFIELD RES (TSV: ETF)
0.0450 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:50 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Feb 27, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 24, 2006 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Feb 23, 2006 0.1500 0.1600 0.1500 0.1600 40,000 +0.00(+0.00%)
Feb 22, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2006 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Feb 17, 2006 0.1500 0.1600 0.1500 0.1600 20,000 +0.01(+6.67%)
Feb 15, 2006 0.1550 0.1550 0.1500 0.1500 20,000 -0.01(-3.23%)
Feb 14, 2006 0.1600 0.1600 0.1550 0.1550 15,000 -0.02(-8.82%)
Feb 13, 2006 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
Feb 10, 2006 0.1700 0.1800 0.1700 0.1800 44,450 +0.02(+16.13%)
Feb 09, 2006 0.1750 0.1750 0.1550 0.1550 69,500 -0.02(-11.43%)
Feb 08, 2006 0.1750 0.1750 0.1750 0.1750 3,500 +0.06(+59.09%)
Feb 07, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 06, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 03, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 02, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 01, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 31, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 30, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 27, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 26, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 25, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 24, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 23, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 20, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 19, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 18, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 17, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 13, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 12, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 11, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 10, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 09, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 06, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 05, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 04, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 03, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 29, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 21, 2005 0.1100 0.1100 0.1100 0.1100 27,000 +0.00(+0.00%)
Dec 20, 2005 0.1100 0.1100 0.1100 0.1100 27,000 -0.01(-4.35%)
Dec 19, 2005 0.1150 0.1150 0.1150 0.1150 54,000 -0.01(-11.54%)
Dec 16, 2005 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Dec 15, 2005 0.1250 0.1250 0.1200 0.1200 64,000 -0.01(-7.69%)
Dec 14, 2005 0.1200 0.1300 0.1200 0.1300 10,800 +0.02(+18.18%)
Dec 13, 2005 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Dec 12, 2005 0.1300 0.1300 0.1100 0.1100 77,000 -0.01(-12.00%)
Dec 09, 2005 0.1200 0.1250 0.1200 0.1250 124,000 +0.01(+8.70%)
Dec 08, 2005 0.0950 0.1150 0.0950 0.1150 146,000 +0.03(+35.29%)
Dec 07, 2005 0.0900 0.0950 0.0850 0.0850 21,050 +0.01(+6.25%)
Dec 06, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 05, 2005 0.0900 0.0900 0.0800 0.0800 519,000 -0.01(-5.88%)
Dec 02, 2005 0.0900 0.0900 0.0850 0.0850 29,000 -0.01(-15.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here