EASTFIELD RES (TSV: ETF)
0.0300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 0.1600 0.1600 0.1350 0.1500 55,200 +0.01(+7.14%)
Feb 25, 2011 0.1300 0.1450 0.1300 0.1400 63,000 +0.00(+0.00%)
Feb 24, 2011 0.1450 0.1450 0.1250 0.1400 153,000 -0.01(-6.67%)
Feb 23, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 22, 2011 0.1550 0.1600 0.1500 0.1500 61,900 -0.02(-11.76%)
Feb 18, 2011 0.1700 0.1700 0.1650 0.1700 56,000 +0.01(+6.25%)
Feb 17, 2011 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-5.88%)
Feb 16, 2011 0.1750 0.1750 0.1600 0.1700 119,000 -0.00(-2.86%)
Feb 15, 2011 0.1700 0.1750 0.1700 0.1750 36,500 +0.00(+2.94%)
Feb 14, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2011 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+3.03%)
Feb 09, 2011 0.1550 0.1650 0.1550 0.1650 53,000 +0.00(+0.00%)
Feb 08, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 07, 2011 0.1650 0.1650 0.1650 0.1650 37,000 +0.00(+0.00%)
Feb 04, 2011 0.1400 0.1650 0.1400 0.1650 67,000 +0.01(+3.13%)
Feb 03, 2011 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Feb 02, 2011 0.1350 0.1500 0.1350 0.1500 64,251 +0.02(+15.38%)
Feb 01, 2011 0.1350 0.1350 0.1300 0.1300 20,000 +0.00(+0.00%)
Jan 31, 2011 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Jan 28, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 27, 2011 0.1400 0.1400 0.1250 0.1250 5,000 -0.02(-13.79%)
Jan 26, 2011 0.1300 0.1450 0.1300 0.1450 4,000 +0.01(+7.41%)
Jan 25, 2011 0.1500 0.1500 0.1350 0.1350 29,000 -0.03(-18.18%)
Jan 24, 2011 0.1500 0.1650 0.1500 0.1650 97,000 +0.02(+10.00%)
Jan 21, 2011 0.1300 0.1500 0.1300 0.1500 36,000 +0.00(+0.00%)
Jan 20, 2011 0.1550 0.1550 0.1500 0.1500 12,000 +0.00(+0.00%)
Jan 19, 2011 0.1600 0.1650 0.1250 0.1500 211,000 +0.00(+0.00%)
Jan 18, 2011 0.1550 0.1700 0.1500 0.1500 234,000 +0.00(+0.00%)
Jan 17, 2011 0.1400 0.1600 0.1400 0.1500 748,500 +0.01(+7.14%)
Jan 14, 2011 0.1200 0.1400 0.1200 0.1400 140,500 -0.00(-3.45%)
Jan 13, 2011 0.1350 0.1450 0.1350 0.1450 155,000 +0.02(+16.00%)
Jan 12, 2011 0.1100 0.1400 0.1100 0.1250 153,200 -0.01(-7.41%)
Jan 11, 2011 0.1300 0.1350 0.1200 0.1350 137,500 -0.01(-3.57%)
Jan 10, 2011 0.1350 0.1400 0.1300 0.1400 45,000 +0.01(+3.70%)
Jan 07, 2011 0.1200 0.1350 0.1200 0.1350 51,000 +0.02(+12.50%)
Jan 06, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 05, 2011 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jan 04, 2011 0.1200 0.1200 0.1100 0.1200 111,500 -0.01(-7.69%)
Dec 31, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 29, 2010 0.1150 0.1300 0.1150 0.1300 77,000 +0.02(+18.18%)
Dec 24, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2010 0.1000 0.1100 0.1000 0.1100 90,000 +0.01(+10.00%)
Dec 21, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2010 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 17, 2010 0.1100 0.1100 0.1000 0.1000 30,499 -0.01(-9.09%)
Dec 16, 2010 0.1000 0.1100 0.1000 0.1100 47,000 +0.01(+4.76%)
Dec 15, 2010 0.1050 0.1050 0.1000 0.1050 73,000 +0.00(+0.00%)
Dec 14, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 13, 2010 0.1000 0.1050 0.1000 0.1050 130,000 +0.00(+5.00%)
Dec 10, 2010 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Dec 09, 2010 0.1000 0.1000 0.1000 0.1000 108,000 +0.00(+0.00%)
Dec 08, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 07, 2010 0.1100 0.1100 0.1000 0.1000 72,000 -0.01(-9.09%)
Dec 06, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2010 0.1100 0.1100 0.1100 0.1100 26,000 +0.00(+0.00%)
Dec 02, 2010 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+0.00%)
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 Six Financial
Postage Rates Bots go here