Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastfield Resources Ltd (OP: ETFLF )

0.0252 +0.0052 (+26.00%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 0.0617 0.0617 0.0617 0 +0.00(+8.25%)
Apr 28, 2021 0.0650 0.0650 0.0570 0.0570 54,335 -0.00(-0.70%)
Apr 27, 2021 0.0520 0.0574 0.0520 0.0574 154,600 +0.00(+9.13%)
Apr 23, 2021 0.0526 0.0526 0.0526 0 +0.00(+0.19%)
Apr 22, 2021 0.0524 0.0550 0.0524 0.0525 2,700 +0.00(+8.47%)
Apr 21, 2021 0.0484 0.0484 0.0484 45 +0.00(+0.00%)
Apr 19, 2021 0.0484 0.0484 0.0484 0 -0.00(-7.63%)
Apr 16, 2021 0.0560 0.0560 0.0524 0.0524 11,200 +0.00(+0.19%)
Apr 15, 2021 0.0564 0.0564 0.0523 0.0523 700 +0.00(+2.55%)
Apr 14, 2021 0.0510 0.0510 0.0510 0.0510 1,530 -0.01(-9.73%)
Apr 12, 2021 0.0565 0.0565 0.0565 0 +0.00(+7.82%)
Apr 09, 2021 0.0524 0.0524 0.0524 0.0524 500 +0.00(+2.54%)
Apr 08, 2021 0.0510 0.0511 0.0510 0.0511 2,119 -0.01(-17.71%)
Apr 07, 2021 0.0548 0.0635 0.0548 0.0621 1,310 +0.01(+12.91%)
Apr 06, 2021 0.0675 0.0675 0.0550 0.0550 5,500 -0.01(-14.73%)
Apr 05, 2021 0.0645 0.0645 0.0645 0.0645 350 +0.01(+10.82%)
Apr 01, 2021 0.0641 0.0641 0.0582 0.0582 2,000 -0.01(-13.65%)
Mar 30, 2021 0.0674 0.0674 0.0674 0 +0.00(+6.31%)
Mar 26, 2021 0.0634 0.0634 0.0634 0 +0.01(+10.07%)
Mar 25, 2021 0.0576 0.0576 0.0576 100 +0.00(+0.00%)
Mar 24, 2021 0.0560 0.0576 0.0560 0.0576 1,207 -0.00(-1.71%)
Mar 23, 2021 0.0586 0.0586 0.0576 0.0586 1,335 -0.01(-9.15%)
Mar 22, 2021 0.0645 0.0645 0.0645 0.0645 500 +0.00(+7.50%)
Mar 19, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+3.09%)
Mar 17, 2021 0.0582 0.0582 0.0582 0 -0.01(-10.19%)
Mar 16, 2021 0.0641 0.0648 0.0580 0.0648 12,500 +0.01(+22.03%)
Mar 15, 2021 0.0531 0.0531 0.0531 0.0531 205 -0.01(-17.42%)
Mar 11, 2021 0.0643 0.0643 0.0643 0 +0.01(+16.91%)
Mar 10, 2021 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-0.72%)
Mar 09, 2021 0.0593 0.0660 0.0554 0.0554 1,675 -0.00(-3.48%)
Mar 08, 2021 0.0600 0.0670 0.0574 0.0574 55,700 -0.01(-9.75%)
Mar 05, 2021 0.0600 0.0636 0.0600 0.0636 13,200 +0.00(+6.00%)
Mar 04, 2021 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Mar 03, 2021 0.0698 0.0700 0.0660 0.0700 2,700 +0.01(+10.41%)
Mar 02, 2021 0.0669 0.0682 0.0634 0.0634 4,086 +0.00(+1.12%)
Mar 01, 2021 0.0564 0.0721 0.0564 0.0627 10,481 -0.00(-6.84%)
Feb 26, 2021 0.0690 0.0721 0.0673 0.0673 2,400 -0.01(-7.17%)
Feb 25, 2021 0.0725 0.0725 0.0725 0.0725 100 +0.01(+8.05%)
Feb 23, 2021 0.0671 0.0671 0.0671 0 -0.00(-2.04%)
Feb 22, 2021 0.0685 0.0685 0.0685 0.0685 1,051 -0.00(-4.46%)
Feb 19, 2021 0.0680 0.0718 0.0646 0.0717 13,400 +0.01(+18.71%)
Feb 18, 2021 0.0552 0.0604 0.0550 0.0604 10,605 +0.00(+8.63%)
Feb 17, 2021 0.0556 0.0561 0.0556 0.0556 500 +0.00(+0.91%)
Feb 16, 2021 0.0592 0.0592 0.0551 0.0551 595 +0.00(+7.62%)
Feb 12, 2021 0.0600 0.0600 0.0512 0.0512 11,600 -0.01(-13.66%)
Feb 11, 2021 0.0632 0.0632 0.0545 0.0593 24,400 -0.00(-0.50%)
Feb 10, 2021 0.0596 0.0596 0.0581 0.0596 8,166 +0.01(+13.74%)
Feb 09, 2021 0.0589 0.0600 0.0524 0.0524 106,000 +0.00(+4.80%)
Feb 08, 2021 0.0550 0.0550 0.0500 0.0500 4,531 -0.00(-0.79%)
Feb 05, 2021 0.0504 0.0504 0.0504 0.0504 1,500 -0.00(-3.08%)
Feb 04, 2021 0.0610 0.0610 0.0520 0.0520 12,010 -0.01(-20.25%)
Feb 03, 2021 0.0652 0.0669 0.0652 0.0652 2,347 +0.00(+5.84%)
Feb 02, 2021 0.0542 0.0628 0.0541 0.0616 19,170 -0.00(-5.81%)
Feb 01, 2021 0.0654 0.0654 0.0654 29 +0.00(+0.00%)
Jan 29, 2021 0.0654 0.0654 0.0654 0.0654 3,000 +0.00(+0.00%)
Jan 28, 2021 0.0663 0.0663 0.0654 0.0654 3,300 +0.00(+0.31%)
Jan 27, 2021 0.0652 0.0652 0.0652 0.0652 525 +0.01(+24.19%)
Jan 26, 2021 0.0525 0.0525 0.0525 0.0525 375 -0.01(-14.50%)
Jan 25, 2021 0.0550 0.0614 0.0550 0.0614 4,000 +0.01(+11.64%)
Jan 22, 2021 0.0610 0.0610 0.0538 0.0550 43,100 -0.00(-7.25%)
Jan 21, 2021 0.0593 0.0593 0.0593 0.0593 7,082 +0.00(+8.41%)
Jan 20, 2021 0.0595 0.0658 0.0547 0.0547 11,483 +0.00(+6.42%)
Jan 19, 2021 0.0514 0.0514 0.0514 0.0514 12,014 +0.00(+0.59%)
Jan 15, 2021 0.0644 0.0644 0.0511 0.0511 21,000 -0.01(-20.90%)
Jan 14, 2021 0.0646 0.0646 0.0646 0.0646 913 +0.01(+11.57%)
Jan 13, 2021 0.0579 0.0579 0.0579 0.0579 200 -0.01(-10.51%)
Jan 12, 2021 0.0706 0.0706 0.0610 0.0647 6,100 -0.00(-0.77%)
Jan 11, 2021 0.0703 0.0703 0.0652 0.0652 1,138 +0.01(+8.85%)
Jan 08, 2021 0.0599 0.0707 0.0590 0.0599 6,600 -0.01(-14.43%)
Jan 07, 2021 0.0706 0.0706 0.0700 0.0700 12,900 +0.01(+11.46%)
Jan 06, 2021 0.0628 0.0628 0.0628 0.0628 7,082 +0.01(+19.85%)
Jan 04, 2021 0.0524 0.0524 0.0524 0 +0.00(+0.00%)
Dec 31, 2020 0.0524 0.0524 0.0524 0 +0.01(+15.67%)
Dec 22, 2020 0.0453 0.0453 0.0453 0 -0.01(-14.85%)
Dec 21, 2020 0.0520 0.0532 0.0520 0.0532 1,120 -0.00(-3.10%)
Dec 17, 2020 0.0549 0.0549 0.0549 0 +0.00(+0.37%)
Dec 16, 2020 0.0545 0.0561 0.0520 0.0547 12,000 +0.02(+40.26%)
Dec 10, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 01, 2020 0.0390 0.0390 0.0390 0 -0.02(-28.70%)
Nov 27, 2020 0.0547 0.0547 0.0547 0 -0.00(-0.91%)
Nov 25, 2020 0.0552 0.0552 0.0552 0.0552 1,000 +0.01(+19.74%)
Nov 19, 2020 0.0461 0.0461 0.0461 0 -0.01(-23.04%)
Nov 17, 2020 0.0599 0.0599 0.0599 0 +0.00(+3.28%)
Nov 12, 2020 0.0580 0.0580 0.0580 0 +0.00(+8.21%)
Nov 11, 2020 0.0536 0.0536 0.0536 2,800 +0.00(+0.00%)
Nov 10, 2020 0.0536 0.0536 0.0536 50 +0.00(+0.00%)
Nov 09, 2020 0.0540 0.0540 0.0437 0.0536 16,200 +0.00(+8.06%)
Nov 04, 2020 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Oct 23, 2020 0.0496 0.0496 0.0496 0 +0.01(+17.26%)
Oct 22, 2020 0.0423 0.0423 0.0423 0.0423 105 +0.01(+18.82%)
Oct 20, 2020 0.0356 0.0356 0.0356 0 +0.00(+11.60%)
Oct 16, 2020 0.0319 0.0319 0.0319 0 -0.00(-8.60%)
Oct 14, 2020 0.0349 0.0349 0.0349 0 -0.00(-2.79%)
Oct 07, 2020 0.0359 0.0359 0.0359 0 +0.01(+17.32%)
Sep 29, 2020 0.0306 0.0306 0.0306 0 -0.00(-4.67%)
Sep 28, 2020 0.0403 0.0403 0.0321 0.0321 5,250 -0.00(-3.02%)
Sep 14, 2020 0.0331 0.0331 0.0331 0 +0.01(+27.31%)
Sep 04, 2020 0.0260 0.0260 0.0260 0 -0.01(-21.21%)
Sep 03, 2020 0.0330 0.0372 0.0330 0.0330 25,100 +0.00(+4.76%)
Aug 20, 2020 0.0315 0.0315 0.0315 0 +0.00(+5.00%)
Aug 19, 2020 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-25.00%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.01(+27.39%)
Aug 17, 2020 0.0314 0.0314 0.0314 0.0314 1,000 +0.00(+4.67%)
Aug 13, 2020 0.0300 0.0300 0.0300 0 -0.01(-20.84%)
Aug 11, 2020 0.0379 0.0379 0.0379 0 +0.01(+21.47%)
Aug 07, 2020 0.0312 0.0312 0.0312 0 -0.01(-14.75%)
Jul 31, 2020 0.0366 0.0366 0.0366 0 -0.00(-8.96%)
Jul 28, 2020 0.0402 0.0402 0.0402 0 -0.00(-7.80%)
Jul 27, 2020 0.0436 0.0436 0.0436 0.0436 10,500 +0.00(+10.10%)
Jul 20, 2020 0.0396 0.0396 0.0396 0 +0.00(+13.14%)
Jul 16, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 07, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.64%)
Jul 02, 2020 0.0341 0.0341 0.0341 0 +0.00(+7.23%)
Jun 30, 2020 0.0318 0.0318 0.0318 0 +0.01(+58.21%)
Jun 25, 2020 0.0201 0.0201 0.0201 0 -0.01(-42.57%)
Jun 24, 2020 0.0370 0.0370 0.0314 0.0350 5,651 -0.00(-2.23%)
Jun 19, 2020 0.0358 0.0358 0.0358 0 -0.00(-3.24%)
Jun 08, 2020 0.0370 0.0370 0.0370 0 +0.01(+32.62%)
Jun 04, 2020 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Jun 02, 2020 0.0279 0.0279 0.0279 0 +0.00(+1.45%)
May 29, 2020 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
May 28, 2020 0.0275 0.0275 0.0275 0.0275 2,000 +0.00(+16.03%)
May 27, 2020 0.0237 0.0237 0.0237 0.0237 1,000 -0.01(-23.05%)
May 11, 2020 0.0308 0.0308 0.0308 0 -0.00(-10.47%)
May 08, 2020 0.0340 0.0350 0.0340 0.0344 1,500 +0.01(+26.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.