EASTFIELD RES (TSV: ETF)
0.0300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:33 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Feb 28, 2008 0.1800 0.1800 0.1750 0.1750 9,000 -0.01(-2.78%)
Feb 27, 2008 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Feb 26, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Feb 25, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 22, 2008 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Feb 21, 2008 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Feb 20, 2008 0.1650 0.1650 0.1650 0.1650 30,000 -0.01(-2.94%)
Feb 19, 2008 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Feb 18, 2008 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 15, 2008 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Feb 14, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Feb 13, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 12, 2008 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Feb 11, 2008 0.1600 0.1700 0.1600 0.1700 30,000 +0.01(+6.25%)
Feb 08, 2008 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Feb 07, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Feb 06, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Feb 05, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Feb 04, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Feb 01, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Jan 31, 2008 0.1600 0.1600 0.1500 0.1600 118,610 -0.02(-11.11%)
Jan 30, 2008 0.1800 0.1800 0.1800 0.1800 500 +0.02(+16.13%)
Jan 29, 2008 0.1550 0.1550 0.1550 0.1550 8,500 -0.01(-3.13%)
Jan 28, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 25, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 24, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 23, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 22, 2008 0.1600 0.1600 0.1600 0.1600 35,000 -0.02(-11.11%)
Jan 21, 2008 0.1650 0.1800 0.1650 0.1800 6,000 -0.01(-2.70%)
Jan 18, 2008 0.1800 0.1850 0.1800 0.1850 5,000 +0.01(+8.82%)
Jan 17, 2008 0.1700 0.1700 0.1650 0.1700 9,500 -0.01(-8.11%)
Jan 16, 2008 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Jan 15, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 14, 2008 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 11, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jan 10, 2008 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Jan 09, 2008 0.1750 0.1750 0.1650 0.1650 35,500 -0.02(-10.81%)
Jan 08, 2008 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Jan 07, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 04, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 03, 2008 0.1750 0.1750 0.1750 0.1750 55,000 +0.01(+6.06%)
Jan 02, 2008 0.1650 0.1650 0.1650 0.1650 4,000 -0.01(-2.94%)
Jan 01, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 31, 2007 0.1700 0.1700 0.1650 0.1700 152,500 +0.00(+0.00%)
Dec 28, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 27, 2007 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-10.53%)
Dec 26, 2007 0.1800 0.1900 0.1800 0.1900 14,500 +0.00(+0.00%)
Dec 24, 2007 0.1800 0.1900 0.1800 0.1900 14,500 +0.02(+11.76%)
Dec 21, 2007 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Dec 20, 2007 0.1700 0.1750 0.1600 0.1750 142,000 +0.01(+6.06%)
Dec 19, 2007 0.1700 0.1700 0.1650 0.1650 25,000 -0.01(-2.94%)
Dec 18, 2007 0.1700 0.1700 0.1700 0.1700 64,800 +0.00(+0.00%)
Dec 17, 2007 0.1750 0.1750 0.1700 0.1700 14,000 -0.00(-2.86%)
Dec 14, 2007 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+2.94%)
Dec 13, 2007 0.1750 0.1750 0.1700 0.1700 34,000 +0.00(+0.00%)
Dec 12, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 11, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2007 0.1700 0.1700 0.1700 0.1700 33,000 +0.00(+0.00%)
Dec 07, 2007 0.1700 0.1700 0.1700 0.1700 65,087 +0.00(+0.00%)
Dec 06, 2007 0.1700 0.1700 0.1700 0.1700 60,000 -0.01(-8.11%)
Dec 05, 2007 0.1800 0.1850 0.1700 0.1850 130,500 +0.01(+5.71%)
Dec 04, 2007 0.1750 0.1750 0.1700 0.1750 38,000 -0.01(-5.41%)
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