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 (%)
May 24, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 23, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2013 0.0450 0.0450 0.0450 0.0450 71,500 +0.00(+0.00%)
May 21, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2013 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+12.50%)
May 10, 2013 0.0450 0.0450 0.0400 0.0400 236,000 -0.01(-20.00%)
May 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 79,000 +0.01(+25.00%)
May 03, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 01, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2013 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 26, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 25, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 18, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2013 0.0400 0.0400 0.0400 0.0400 145,845 +0.00(+0.00%)
Apr 15, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 12, 2013 0.0500 0.0500 0.0400 0.0400 126,500 -0.01(-27.27%)
Apr 11, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 10, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 09, 2013 0.0550 0.0550 0.0550 0.0550 9,000 +0.01(+22.22%)
Apr 08, 2013 0.0500 0.0550 0.0450 0.0450 21,500 -0.01(-10.00%)
Apr 05, 2013 0.0500 0.0500 0.0500 0.0500 73,000 -0.00(-9.09%)
Apr 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 02, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2013 0.0600 0.0600 0.0550 0.0550 102,000 -0.00(-8.33%)
Mar 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 26, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 25, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 22, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 21, 2013 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 20, 2013 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+18.18%)
Mar 19, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2013 0.0550 0.0550 0.0500 0.0550 20,000 -0.00(-8.33%)
Mar 13, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Mar 12, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Mar 11, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 07, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 06, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 05, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2013 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
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