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)
0.0650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:30 AM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 25, 2010 0.0600 0.0600 0.0500 0.0500 39,000 -0.00(-9.09%)
Feb 24, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 23, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 22, 2010 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Feb 19, 2010 0.0500 0.0500 0.0500 0.0500 64,500 +0.00(+0.00%)
Feb 18, 2010 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Feb 17, 2010 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 16, 2010 0.0500 0.0500 0.0500 0.0500 15,300 -0.00(-9.09%)
Feb 12, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2010 0.0550 0.0550 0.0550 0.0550 1,225 -0.00(-8.33%)
Feb 10, 2010 0.0650 0.0650 0.0600 0.0600 143,000 -0.01(-7.69%)
Feb 09, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 08, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 05, 2010 0.0650 0.0650 0.0650 0.0650 12,500 +0.00(+0.00%)
Feb 04, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 03, 2010 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Feb 02, 2010 0.0700 0.0700 0.0650 0.0650 107,000 -0.01(-7.14%)
Feb 01, 2010 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jan 29, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 28, 2010 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Jan 27, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 26, 2010 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Jan 25, 2010 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jan 22, 2010 0.0700 0.0700 0.0700 0.0700 38,500 +0.01(+7.69%)
Jan 21, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 20, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 18, 2010 0.0650 0.0650 0.0650 0.0650 23,000 -0.01(-7.14%)
Jan 15, 2010 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 14, 2010 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 13, 2010 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 12, 2010 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jan 11, 2010 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Jan 08, 2010 0.0750 0.0750 0.0600 0.0600 10,500 -0.01(-7.69%)
Jan 07, 2010 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Jan 06, 2010 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 05, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 04, 2010 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 31, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2009 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Dec 29, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 23, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2009 0.0750 0.0750 0.0650 0.0650 140,000 -0.01(-13.33%)
Dec 21, 2009 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Dec 18, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 17, 2009 0.0850 0.0850 0.0700 0.0700 42,000 -0.01(-12.50%)
Dec 16, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 15, 2009 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Dec 14, 2009 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Dec 11, 2009 0.0800 0.0850 0.0800 0.0850 120,000 +0.01(+6.25%)
Dec 10, 2009 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Dec 09, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Dec 08, 2009 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Dec 07, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2009 0.0700 0.0700 0.0700 0.0700 32,000 -0.00(-6.67%)
Dec 03, 2009 0.0750 0.0750 0.0700 0.0750 13,000 +0.01(+15.38%)
Dec 02, 2009 0.0750 0.0750 0.0650 0.0650 52,400 -0.02(-23.53%)
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