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

Eastfield Resources Ltd (OP: ETFLF )

0.0234 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
May 31, 2022 0.0500 0.0500 0.0500 0.0500 124 +0.00(+7.07%)
May 26, 2022 0.0467 0 +0.00(+5.42%)
May 25, 2022 0.0443 0.0443 0.0432 0.0443 1,100 -0.01(-19.45%)
May 24, 2022 0.0550 0.0550 0.0550 0.0550 150 +0.00(+6.59%)
May 20, 2022 0.0516 0 +0.00(+8.40%)
May 18, 2022 0.0476 0 -0.00(-7.75%)
May 16, 2022 0.0516 0 +0.00(+5.74%)
May 12, 2022 0.0488 0 -0.01(-10.79%)
May 11, 2022 0.0547 0.0561 0.0547 0.0547 15,200 +0.00(+7.89%)
May 09, 2022 0.0507 0 -0.01(-13.92%)
May 06, 2022 0.0680 0.0680 0.0589 0.0589 2,400 -0.00(-0.17%)
May 05, 2022 0.0554 0.0590 0.0554 0.0590 250 +0.01(+11.32%)
May 03, 2022 0.0530 0 -0.00(-4.16%)
May 02, 2022 0.0553 0.0553 0.0553 0.0553 200 +0.01(+10.60%)
Apr 27, 2022 0.0500 0 -0.00(-5.12%)
Apr 25, 2022 0.0527 0 -0.01(-11.13%)
Apr 21, 2022 0.0593 0 -0.01(-9.05%)
Apr 20, 2022 0.0652 0.0652 0.0652 0.0652 7,500 +0.01(+14.19%)
Apr 18, 2022 0.0571 0 -0.00(-4.67%)
Apr 13, 2022 0.0599 0 +0.00(+0.84%)
Apr 11, 2022 0.0594 0 -0.00(-7.62%)
Apr 07, 2022 0.0643 0 -0.00(-6.68%)
Apr 04, 2022 0.0689 0 -0.01(-13.98%)
Apr 01, 2022 0.0780 0.0801 0.0674 0.0801 158,285 +0.02(+27.55%)
Mar 31, 2022 0.0687 0.0691 0.0628 0.0628 4,578 -0.01(-15.93%)
Mar 29, 2022 0.0747 0 +0.00(+6.71%)
Mar 28, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+10.58%)
Mar 25, 2022 0.0633 0.0691 0.0633 0.0633 1,639 +0.00(+0.80%)
Mar 24, 2022 0.0626 0.0628 0.0626 0.0628 71,061 +0.00(+6.44%)
Mar 22, 2022 0.0590 0 -0.01(-18.06%)
Mar 21, 2022 0.0720 0.0720 0.0720 0.0720 148 +0.00(+4.20%)
Mar 18, 2022 0.0659 0.0691 0.0659 0.0691 1,800 +0.01(+8.65%)
Mar 14, 2022 0.0636 0 -0.01(-11.05%)
Mar 10, 2022 0.0715 0 +0.01(+12.24%)
Mar 09, 2022 0.0715 0.0715 0.0637 0.0637 12,487 -0.01(-10.91%)
Mar 07, 2022 0.0715 5 +0.01(+22.64%)
Mar 04, 2022 0.0583 0.0583 0.0583 0.0583 8,969 -0.00(-0.85%)
Mar 03, 2022 0.0760 0.0760 0.0588 0.0588 2,550 -0.02(-26.50%)
Mar 02, 2022 0.0800 0.0800 0.0800 0.0800 200 +0.01(+22.51%)
Feb 28, 2022 0.0653 50 +0.01(+9.38%)
Feb 25, 2022 0.0597 0.0597 0.0597 0.0597 2,740 +0.01(+11.80%)
Feb 23, 2022 0.0534 0 -0.01(-11.00%)
Feb 22, 2022 0.0600 0.0600 0.0600 0.0600 1,550 +0.00(+1.18%)
Feb 17, 2022 0.0593 0 -0.01(-15.29%)
Feb 16, 2022 0.0655 0.0700 0.0655 0.0700 60,950 +0.00(+3.40%)
Feb 15, 2022 0.0677 0.0677 0.0677 0.0677 5,500 -0.00(-5.97%)
Feb 11, 2022 0.0720 1 +0.00(+1.69%)
Feb 10, 2022 0.0683 0.0708 0.0683 0.0708 76,325 +0.00(+3.81%)
Feb 09, 2022 0.0681 0.0682 0.0681 0.0682 1,566 +0.01(+8.43%)
Feb 07, 2022 0.0629 85 -0.00(-1.41%)
Feb 04, 2022 0.0510 0.0638 0.0510 0.0638 1,585 -0.00(-0.78%)
Feb 03, 2022 0.0643 0.0618 0.0643 49,300 +0.00(+0.16%)
Feb 02, 2022 0.0642 0.0642 0.0642 0.0642 400 +0.00(+0.00%)
Feb 01, 2022 0.0617 0.0642 0.0617 0.0642 1,230 +0.00(+6.47%)
Jan 31, 2022 0.0603 0.0603 0.0603 0.0603 345 +0.00(+4.69%)
Jan 28, 2022 0.0601 0.0601 0.0576 0.0576 4,002 -0.00(-4.79%)
Jan 27, 2022 0.0605 0.0605 0.0605 0.0605 215 +0.00(+3.95%)
Jan 25, 2022 0.0582 80 -0.00(-3.96%)
Jan 24, 2022 0.0581 0.0606 0.0510 0.0606 40,425 -0.01(-11.92%)
Jan 21, 2022 0.0645 0.0688 0.0586 0.0688 12,699 +0.00(+5.85%)
Jan 20, 2022 0.0650 0.0650 0.0650 0.0650 225 +0.01(+25.00%)
Jan 19, 2022 0.0520 0.0520 0.0520 0.0520 300 -0.01(-16.80%)
Jan 14, 2022 0.0625 0 +0.01(+20.19%)
Jan 12, 2022 0.0520 0 +0.00(+3.17%)
Jan 11, 2022 0.0470 0.0504 0.0470 0.0504 3,303 -0.00(-7.01%)
Jan 10, 2022 0.0552 0.0552 0.0542 0.0542 1,110 +0.00(+3.63%)
Jan 07, 2022 0.0468 0.0523 0.0468 0.0523 3,280 +0.00(+0.19%)
Jan 05, 2022 0.0522 0.0522 0.0522 0 -0.01(-13.29%)
Jan 04, 2022 0.0625 0.0625 0.0602 0.0602 4,400 +0.01(+26.21%)
Dec 31, 2021 0.0477 0.0477 0.0477 0 +0.00(+4.15%)
Dec 30, 2021 0.0458 0.0458 0.0458 0.0458 6,800 -0.01(-17.92%)
Dec 29, 2021 0.0558 0.0558 0.0558 0.0558 5,008 +0.00(+0.00%)
Dec 23, 2021 0.0558 0.0558 0.0558 0 -0.00(-1.76%)
Dec 22, 2021 0.0630 0.0630 0.0568 0.0568 6,100 -0.00(-2.24%)
Dec 20, 2021 0.0581 0.0581 0.0581 20 +0.00(+2.11%)
Dec 16, 2021 0.0569 0.0569 0.0569 0 +0.00(+2.71%)
Dec 15, 2021 0.0554 0.0554 0.0554 0.0554 10,000 -0.01(-17.31%)
Dec 14, 2021 0.0670 0.0670 0.0670 0.0670 100 +0.01(+10.93%)
Dec 13, 2021 0.0604 0.0604 0.0549 0.0604 1,000 +0.01(+19.84%)
Dec 10, 2021 0.0504 0.0603 0.0504 0.0504 151,109 -0.01(-12.65%)
Dec 09, 2021 0.0610 0.0610 0.0577 0.0577 1,330 -0.00(-2.53%)
Dec 08, 2021 0.0592 0.0592 0.0592 0.0592 1,000 +0.00(+3.50%)
Dec 07, 2021 0.0572 0.0572 0.0572 0.0572 500 -0.00(-3.87%)
Dec 06, 2021 0.0630 0.0630 0.0530 0.0595 36,350 +0.01(+9.78%)
Dec 03, 2021 0.0542 0.0542 0.0542 0.0542 200 -0.01(-9.36%)
Nov 30, 2021 0.0598 0.0598 0.0598 30 -0.00(-0.17%)
Nov 29, 2021 0.0680 0.0680 0.0574 0.0599 23,000 +0.00(+1.87%)
Nov 24, 2021 0.0588 0.0588 0.0588 0 -0.00(-4.55%)
Nov 23, 2021 0.0641 0.0641 0.0594 0.0616 30,000 -0.00(-4.05%)
Nov 22, 2021 0.0642 0.0642 0.0642 0.0642 54,000 +0.01(+9.74%)
Nov 19, 2021 0.0600 0.0600 0.0585 0.0585 22,676 -0.00(-6.70%)
Nov 18, 2021 0.0627 0.0627 0.0627 0.0627 1,000 +0.01(+9.81%)
Nov 17, 2021 0.0581 0.0671 0.0565 0.0571 106,600 +0.01(+12.40%)
Nov 16, 2021 0.0547 0.0547 0.0508 0.0508 4,724 -0.00(-3.05%)
Nov 15, 2021 0.0524 0.0524 0.0524 0.0524 200 -0.01(-15.76%)
Nov 12, 2021 0.0648 0.0622 0.0622 0.0622 602 +0.00(+6.32%)
Nov 11, 2021 0.0585 0.0585 0.0585 0.0585 790 -0.00(-7.00%)
Nov 09, 2021 0.0653 0.0653 0.0582 0.0629 8,521 +0.00(+5.01%)
Nov 08, 2021 0.0550 0.0614 0.0522 0.0599 8,071 +0.00(+8.91%)
Nov 05, 2021 0.0550 0.0661 0.0550 0.0550 1,509 -0.01(-10.42%)
Nov 04, 2021 0.0683 0.0695 0.0614 0.0614 7,800 -0.00(-7.53%)
Nov 02, 2021 0.0664 0.0664 0.0664 0 -0.00(-1.34%)
Nov 01, 2021 0.0740 0.0691 0.0673 0.0673 2,100 -0.00(-2.60%)
Oct 29, 2021 0.0615 0.0722 0.0561 0.0691 7,931 +0.00(+5.66%)
Oct 28, 2021 0.0583 0.0660 0.0583 0.0654 192,020 +0.00(+0.31%)
Oct 27, 2021 0.0639 0.0652 0.0639 0.0652 1,100 +0.00(+6.71%)
Oct 26, 2021 0.0611 0.0611 0.0611 0.0611 4,001 -0.00(-0.33%)
Oct 25, 2021 0.0613 0.0619 0.0613 0.0613 11,800 +0.00(+2.17%)
Oct 22, 2021 0.0654 0.0662 0.0600 0.0600 12,401 +0.00(+5.08%)
Oct 21, 2021 0.0700 0.0700 0.0571 0.0571 3,213 -0.01(-11.75%)
Oct 20, 2021 0.0647 0.0647 0.0647 0.0647 12,703 +0.00(+6.24%)
Oct 19, 2021 0.0609 0.0665 0.0609 0.0609 1,101 +0.00(+8.56%)
Oct 18, 2021 0.0562 0.0646 0.0561 0.0561 103,550 +0.00(+1.81%)
Oct 15, 2021 0.0551 0.0551 0.0551 0.0551 100 -0.00(-2.48%)
Oct 14, 2021 0.0565 0.0565 0.0475 0.0565 3,750 +0.00(+8.24%)
Oct 12, 2021 0.0522 0.0522 0.0522 0 +0.01(+37.37%)
Oct 11, 2021 0.0380 0.0380 0.0380 0.0380 793 -0.02(-29.24%)
Oct 08, 2021 0.0537 0.0537 0.0537 0.0537 305 -0.01(-9.60%)
Oct 06, 2021 0.0594 0.0594 0.0594 50 +0.01(+25.58%)
Oct 05, 2021 0.0473 0.0473 0.0473 0.0473 996 -0.01(-15.69%)
Oct 04, 2021 0.0561 0.0561 0.0561 0.0561 800 +0.01(+11.09%)
Oct 01, 2021 0.0558 0.0558 0.0505 0.0505 6,600 +0.00(+0.20%)
Sep 29, 2021 0.0504 0.0504 0.0504 0 -0.00(-8.70%)
Sep 28, 2021 0.0596 0.0596 0.0552 0.0552 1,200 +0.00(+1.66%)
Sep 24, 2021 0.0543 0.0543 0.0543 0 +0.01(+15.53%)
Sep 23, 2021 0.0470 0.0470 0.0470 0.0470 100 -0.01(-22.82%)
Sep 22, 2021 0.0609 0.0660 0.0609 0.0609 6,100 +0.00(+0.33%)
Sep 20, 2021 0.0607 0.0607 0.0607 0 +0.01(+10.56%)
Sep 15, 2021 0.0549 0.0549 0.0549 0 -0.00(-0.72%)
Sep 14, 2021 0.0674 0.0674 0.0553 0.0553 882 -0.01(-13.05%)
Sep 13, 2021 0.0636 0.0636 0.0636 0.0636 1,520 +0.01(+8.90%)
Sep 09, 2021 0.0584 0.0584 0.0584 0 -0.00(-5.35%)
Sep 08, 2021 0.0548 0.0617 0.0548 0.0617 1,500 -0.00(-0.64%)
Sep 07, 2021 0.0643 0.0663 0.0621 0.0621 550 -0.00(-2.51%)
Sep 02, 2021 0.0637 0.0637 0.0637 0 +0.00(+6.17%)
Aug 27, 2021 0.0600 0.0600 0.0600 0 +0.00(+6.95%)
Aug 26, 2021 0.0605 0.0605 0.0509 0.0561 8,100 -0.00(-7.27%)
Aug 25, 2021 0.0605 0.0605 0.0589 0.0605 1,937 +0.01(+21.00%)
Aug 24, 2021 0.0505 0.0505 0.0500 0.0500 1,500 -0.00(-1.96%)
Aug 23, 2021 0.0590 0.0590 0.0510 0.0510 7,500 +0.00(+0.00%)
Aug 20, 2021 0.0523 0.0610 0.0510 0.0510 9,305 +0.01(+15.38%)
Aug 19, 2021 0.0442 0.0442 0.0442 0.0442 4,000 -0.01(-13.33%)
Aug 18, 2021 0.0515 0.0515 0.0510 0.0510 75,500 -0.01(-13.41%)
Aug 17, 2021 0.0678 0.0678 0.0589 0.0589 17,056 -0.00(-5.31%)
Aug 16, 2021 0.0600 0.0655 0.0600 0.0622 20,032 -0.01(-13.49%)
Aug 13, 2021 0.0719 0.0719 0.0719 0.0719 8,200 +0.01(+8.12%)
Aug 12, 2021 0.0730 0.0730 0.0665 0.0665 290 -0.00(-1.04%)
Aug 11, 2021 0.0672 0.0672 0.0672 0.0672 240 +0.00(+6.33%)
Aug 10, 2021 0.0632 0.0632 0.0632 0.0632 1,025 +0.00(+0.00%)
Aug 09, 2021 0.0550 0.0685 0.0550 0.0632 3,700 -0.00(-2.17%)
Aug 05, 2021 0.0646 0.0646 0.0646 90 -0.00(-5.83%)
Aug 04, 2021 0.0722 0.0753 0.0686 0.0686 884 +0.01(+16.67%)
Aug 02, 2021 0.0588 0.0588 0.0588 0 -0.01(-10.50%)
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%)
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.