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 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2009 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Feb 24, 2009 0.0500 0.0500 0.0500 0.0500 46,000 -0.01(-16.67%)
Feb 23, 2009 0.0700 0.0700 0.0600 0.0600 31,000 -0.01(-14.29%)
Feb 20, 2009 0.0800 0.0800 0.0700 0.0700 14,000 -0.01(-17.65%)
Feb 19, 2009 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Feb 18, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 17, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 13, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 11, 2009 0.0950 0.0950 0.0850 0.0850 15,000 +0.01(+6.25%)
Feb 10, 2009 0.0800 0.0800 0.0800 0.0800 29,000 -0.01(-11.11%)
Feb 09, 2009 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Feb 06, 2009 0.1000 0.1000 0.1000 0.1000 4,000 -0.03(-23.08%)
Feb 05, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 04, 2009 0.0900 0.1450 0.0900 0.1300 46,780 +0.05(+62.50%)
Feb 03, 2009 0.0800 0.0800 0.0800 0.0800 14,500 +0.01(+14.29%)
Feb 02, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 30, 2009 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+16.67%)
Jan 29, 2009 0.0600 0.0600 0.0600 0.0600 8,500 +0.00(+0.00%)
Jan 28, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2009 0.0600 0.0600 0.0600 0.0600 17,000 +0.01(+20.00%)
Jan 23, 2009 0.0500 0.0500 0.0500 0.0500 17,000 +0.01(+11.11%)
Jan 22, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 20, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 19, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 15, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2009 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-25.00%)
Jan 13, 2009 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Jan 12, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 08, 2009 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jan 07, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2009 0.0500 0.0500 0.0500 0.0500 47,000 +0.01(+25.00%)
Jan 05, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 01, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Dec 30, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 29, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 24, 2008 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 23, 2008 0.0350 0.0350 0.0350 0.0350 39,500 +0.00(+0.00%)
Dec 22, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2008 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Dec 18, 2008 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-14.29%)
Dec 17, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 16, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 15, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 12, 2008 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Dec 11, 2008 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Dec 10, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 09, 2008 0.0350 0.0350 0.0300 0.0300 102,250 -0.01(-14.29%)
Dec 08, 2008 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 05, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 04, 2008 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 03, 2008 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 02, 2008 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
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 Telekurs USA
Postage Rates Bots go here