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: 4:50 PM 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 29, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 28, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 27, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 24, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 23, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 22, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 21, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 17, 2012 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 16, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 14, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 10, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 09, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 08, 2012 0.1400 0.1400 0.1400 0.1400 9,000 +0.01(+7.69%)
Feb 07, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 06, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 03, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 02, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 01, 2012 0.1500 0.1500 0.1300 0.1300 50,000 -0.01(-7.14%)
Jan 31, 2012 0.1400 0.1400 0.1300 0.1400 104,500 +0.00(+0.00%)
Jan 30, 2012 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-9.68%)
Jan 27, 2012 0.1550 0.1550 0.1550 0.1550 32,000 +0.01(+10.71%)
Jan 26, 2012 0.1450 0.1500 0.1300 0.1400 245,000 +0.01(+3.70%)
Jan 25, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 24, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 23, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 20, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 19, 2012 0.1300 0.1350 0.1300 0.1350 40,000 +0.01(+3.85%)
Jan 18, 2012 0.1200 0.1300 0.1200 0.1300 15,000 +0.03(+23.81%)
Jan 17, 2012 0.1150 0.1150 0.1050 0.1050 12,300 +0.00(+5.00%)
Jan 16, 2012 0.1000 0.1000 0.0950 0.1000 90,450 +0.00(+0.00%)
Jan 13, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 12, 2012 0.1100 0.1100 0.1000 0.1000 55,000 -0.01(-9.09%)
Jan 11, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 10, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 09, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 06, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 05, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 04, 2012 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+10.00%)
Dec 30, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 29, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 28, 2011 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 23, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 20, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2011 0.1100 0.1100 0.1000 0.1000 12,000 -0.01(-13.04%)
Dec 16, 2011 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Dec 15, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 14, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 13, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 12, 2011 0.1100 0.1100 0.1100 0.1100 9,100 +0.00(+0.00%)
Dec 09, 2011 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 08, 2011 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 07, 2011 0.1050 0.1100 0.1050 0.1100 20,000 +0.02(+22.22%)
Dec 06, 2011 0.1600 0.1600 0.0900 0.0900 41,000 -0.06(-40.00%)
Dec 05, 2011 0.1300 0.1500 0.1300 0.1500 61,400 +0.01(+7.14%)
Dec 02, 2011 0.1400 0.1400 0.1400 0 +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 Telekurs USA
Postage Rates Bots go here