EASTFIELD RES (TSV: ETF)
0.0300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:25 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 0.1950 0.2000 0.1950 0.1950 35,000 +0.00(+0.00%)
Feb 27, 2007 0.2100 0.2100 0.1950 0.1950 31,000 -0.04(-18.75%)
Feb 26, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2007 0.2300 0.2400 0.2300 0.2400 42,000 +0.01(+4.35%)
Feb 22, 2007 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Feb 21, 2007 0.2300 0.2300 0.2300 0.2300 25,000 +0.02(+9.52%)
Feb 20, 2007 0.2100 0.2100 0.2100 0.2100 1,000 +0.03(+16.67%)
Feb 16, 2007 0.1800 0.1800 0.1800 0.1800 250 -0.02(-10.00%)
Feb 15, 2007 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Feb 14, 2007 0.2000 0.2000 0.2000 0.2000 1,700 +0.00(+0.00%)
Feb 13, 2007 0.1950 0.2200 0.1950 0.2000 30,000 +0.00(+0.00%)
Feb 12, 2007 0.2150 0.2150 0.2000 0.2000 40,000 -0.02(-9.09%)
Feb 09, 2007 0.2300 0.2300 0.2100 0.2200 105,500 -0.03(-12.00%)
Feb 08, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 07, 2007 0.2500 0.2500 0.2100 0.2500 250 +0.04(+19.05%)
Feb 06, 2007 0.2300 0.2300 0.2100 0.2100 75,000 -0.02(-8.70%)
Feb 05, 2007 0.2300 0.2300 0.2300 0.2300 6,000 -0.01(-6.12%)
Feb 02, 2007 0.2550 0.2550 0.2350 0.2450 32,500 -0.01(-2.00%)
Feb 01, 2007 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jan 31, 2007 0.2500 0.2550 0.2500 0.2500 19,200 +0.01(+4.17%)
Jan 30, 2007 0.2400 0.2400 0.2400 0.2400 32,500 +0.01(+4.35%)
Jan 29, 2007 0.2300 0.2400 0.2300 0.2300 58,500 +0.01(+4.55%)
Jan 26, 2007 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Jan 25, 2007 0.2150 0.2300 0.2100 0.2100 167,000 +0.00(+0.00%)
Jan 24, 2007 0.2000 0.2100 0.2000 0.2100 54,600 +0.00(+0.00%)
Jan 23, 2007 0.2100 0.2100 0.1900 0.2100 99,500 +0.00(+0.00%)
Jan 22, 2007 0.2100 0.2150 0.2000 0.2100 53,000 +0.01(+5.00%)
Jan 19, 2007 0.2150 0.2150 0.1900 0.2000 62,500 -0.01(-6.98%)
Jan 18, 2007 0.2000 0.2150 0.2000 0.2150 38,000 +0.01(+7.50%)
Jan 17, 2007 0.2000 0.2000 0.2000 0.2000 17,000 +0.01(+5.26%)
Jan 16, 2007 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jan 12, 2007 0.2100 0.2100 0.2000 0.2000 92,000 -0.01(-4.76%)
Jan 11, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 10, 2007 0.2200 0.2200 0.2100 0.2100 2,000 +0.00(+0.00%)
Jan 09, 2007 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-4.55%)
Jan 08, 2007 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Jan 05, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 04, 2007 0.2100 0.2100 0.2100 0.2100 20,000 +0.02(+10.53%)
Jan 03, 2007 0.2250 0.2300 0.1900 0.1900 46,800 -0.03(-13.64%)
Dec 29, 2006 0.2100 0.2250 0.2100 0.2200 26,258 +0.00(+0.00%)
Dec 28, 2006 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Dec 27, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 26, 2006 0.2050 0.2350 0.1900 0.2350 64,500 +0.00(+0.00%)
Dec 22, 2006 0.2050 0.2350 0.1900 0.2350 64,500 +0.03(+14.63%)
Dec 21, 2006 0.1900 0.2050 0.1850 0.2050 36,081 +0.01(+7.89%)
Dec 20, 2006 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Dec 19, 2006 0.1850 0.1850 0.1850 0.1850 30,800 +0.00(+0.00%)
Dec 18, 2006 0.2000 0.2000 0.1850 0.1850 56,500 -0.02(-7.50%)
Dec 15, 2006 0.2000 0.2000 0.2000 0.2000 2,500 +0.03(+17.65%)
Dec 14, 2006 0.1700 0.1700 0.1700 0.1700 400 -0.03(-15.00%)
Dec 13, 2006 0.2000 0.2000 0.2000 0.2000 24,589 -0.00(-2.44%)
Dec 12, 2006 0.1850 0.2050 0.1850 0.2050 26,000 +0.01(+5.13%)
Dec 11, 2006 0.2000 0.2000 0.1850 0.1950 46,000 -0.01(-2.50%)
Dec 08, 2006 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Dec 07, 2006 0.2000 0.2100 0.2000 0.2000 7,000 +0.00(+0.00%)
Dec 06, 2006 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Dec 05, 2006 0.1900 0.2000 0.1900 0.2000 28,000 +0.02(+8.11%)
Dec 04, 2006 0.2000 0.2100 0.1850 0.1850 51,000 -0.02(-7.50%)
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 Six Financial
Postage Rates Bots go here