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 (%)
Jul 30, 2021 0.0726 0.0726 0.0638 0.0657 16,190 -0.01(-9.75%)
Jul 29, 2021 0.0773 0.0773 0.0728 0.0728 5,422 +0.01(+25.30%)
Jul 28, 2021 0.0581 0.0581 0.0581 0.0581 4,721 -0.01(-19.53%)
Jul 27, 2021 0.0763 0.0763 0.0722 0.0722 5,556 +0.00(+5.40%)
Jul 26, 2021 0.0685 0.0685 0.0685 0.0685 828 -0.00(-5.39%)
Jul 23, 2021 0.0754 0.0754 0.0723 0.0724 6,615 -0.00(-4.86%)
Jul 22, 2021 0.0643 0.0761 0.0643 0.0761 11,399 +0.01(+20.22%)
Jul 21, 2021 0.0680 0.0680 0.0633 0.0633 1,700 -0.00(-1.09%)
Jul 20, 2021 0.0650 0.0701 0.0640 0.0640 14,390 +0.01(+10.15%)
Jul 19, 2021 0.0581 0.0581 0.0581 0.0581 200 -0.02(-22.94%)
Jul 16, 2021 0.0711 0.0755 0.0711 0.0754 4,010 +0.01(+10.40%)
Jul 15, 2021 0.0691 0.0803 0.0683 0.0683 20,768 -0.01(-15.05%)
Jul 14, 2021 0.0838 0.0838 0.0804 0.0804 6,419 +0.01(+16.52%)
Jul 13, 2021 0.0880 0.0880 0.0690 0.0690 5,207 -0.00(-5.35%)
Jul 12, 2021 0.0809 0.0809 0.0652 0.0729 3,679 -0.01(-9.78%)
Jul 09, 2021 0.0900 0.0900 0.0729 0.0808 36,679 +0.01(+12.53%)
Jul 08, 2021 0.0679 0.0718 0.0679 0.0718 6,254 -0.01(-10.92%)
Jul 07, 2021 0.0804 0.0806 0.0804 0.0806 721 +0.01(+6.90%)
Jul 06, 2021 0.0668 0.0832 0.0668 0.0754 22,077 -0.01(-7.26%)
Jul 02, 2021 0.0687 0.0815 0.0687 0.0813 9,055 +0.01(+8.40%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.01(+9.97%)
Jun 29, 2021 0.0812 0.0812 0.0682 0.0682 9,050 -0.01(-9.43%)
Jun 28, 2021 0.0753 0.0827 0.0753 0.0753 685 -0.00(-1.31%)
Jun 25, 2021 0.0674 0.0777 0.0674 0.0763 15,942 +0.00(+1.60%)
Jun 24, 2021 0.0735 0.0751 0.0735 0.0751 2,100 +0.01(+8.21%)
Jun 22, 2021 0.0694 0.0694 0.0694 0 +0.00(+4.83%)
Jun 21, 2021 0.0647 0.0732 0.0647 0.0662 590 +0.00(+2.16%)
Jun 18, 2021 0.0648 0.0648 0.0648 0.0648 102 -0.01(-16.92%)
Jun 17, 2021 0.0780 0.0780 0.0780 0.0780 100 +0.02(+34.48%)
Jun 16, 2021 0.0580 0.0580 0.0580 0.0580 310 -0.00(-1.53%)
Jun 15, 2021 0.0589 0.0589 0.0589 0.0589 1,500 +0.00(+3.51%)
Jun 14, 2021 0.0569 0.0694 0.0569 0.0569 2,500 -0.02(-27.97%)
Jun 10, 2021 0.0790 0.0790 0.0790 10 +0.02(+28.46%)
Jun 08, 2021 0.0615 0.0615 0.0615 0 -0.01(-13.14%)
Jun 07, 2021 0.0753 0.0753 0.0708 0.0708 5,264 +0.00(+2.61%)
Jun 04, 2021 0.0632 0.0690 0.0632 0.0690 2,083 +0.00(+6.98%)
Jun 03, 2021 0.0645 0.0645 0.0645 0.0645 2,020 -0.00(-4.59%)
Jun 01, 2021 0.0676 0.0676 0.0676 32 +0.01(+13.61%)
May 28, 2021 0.0575 0.0595 0.0575 0.0595 500 -0.01(-9.57%)
May 27, 2021 0.0638 0.0698 0.0638 0.0658 2,751 -0.00(-1.64%)
May 26, 2021 0.0666 0.0674 0.0666 0.0669 2,333 +0.00(+0.30%)
May 25, 2021 0.0806 0.0806 0.0667 0.0667 2,145 +0.00(+4.22%)
May 24, 2021 0.0880 0.0880 0.0640 0.0640 999 -0.01(-8.57%)
May 21, 2021 0.0750 0.0750 0.0700 0.0700 9,505 +0.00(+6.38%)
May 20, 2021 0.0580 0.0658 0.0580 0.0658 6,900 +0.00(+7.34%)
May 19, 2021 0.0644 0.0644 0.0613 0.0613 46,500 -0.01(-13.66%)
May 18, 2021 0.0797 0.0797 0.0570 0.0710 61,672 +0.00(+0.14%)
May 17, 2021 0.0728 0.0866 0.0709 0.0709 1,500 -0.00(-5.72%)
May 14, 2021 0.0752 0.0752 0.0735 0.0752 19,292 +0.00(+2.45%)
May 13, 2021 0.0791 0.0841 0.0734 0.0734 3,110 -0.01(-6.97%)
May 12, 2021 0.0718 0.0860 0.0718 0.0789 15,422 -0.00(-0.13%)
May 11, 2021 0.0698 0.0790 0.0698 0.0790 10,466 +0.01(+12.86%)
May 10, 2021 0.0705 0.0749 0.0666 0.0700 179,000 -0.00(-0.57%)
May 07, 2021 0.0705 0.0705 0.0570 0.0704 7,630 +0.01(+13.37%)
May 06, 2021 0.0566 0.0621 0.0566 0.0621 1,000 +0.00(+0.65%)
May 05, 2021 0.0617 0.0617 0.0596 0.0617 24,800 +0.00(+0.00%)
May 04, 2021 0.0617 0.0617 0.0617 0.0617 4,700 -0.00(-6.37%)
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.