Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EAST )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 1, 2022 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, 2019 0.0900 0.0900 0.0850 0.0850 72,800 -0.00(-5.56%)
May 30, 2019 0.0850 0.0900 0.0800 0.0900 127,726 +0.00(+5.88%)
May 29, 2019 0.0900 0.0900 0.0800 0.0850 372,229 -0.00(-5.56%)
May 28, 2019 0.0900 0.0900 0.0850 0.0900 289,950 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0850 0.0900 407,121 -0.01(-5.26%)
May 24, 2019 0.0950 0.0950 0.0950 0.0950 73,000 -0.01(-5.00%)
May 23, 2019 0.1000 0.1000 0.0950 0.1000 43,500 +0.00(+0.00%)
May 22, 2019 0.1000 0.1050 0.0950 0.1000 627,500 -0.00(-4.76%)
May 21, 2019 0.1100 0.1100 0.1050 0.1050 150,400 -0.01(-4.55%)
May 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2019 0.1100 0.1100 0.1050 0.1100 44,499 +0.01(+4.76%)
May 15, 2019 0.1100 0.1100 0.1050 0.1050 40,000 +0.00(+0.00%)
May 14, 2019 0.1100 0.1100 0.1000 0.1050 480,530 -0.01(-4.55%)
May 13, 2019 0.1100 0.1100 0.1100 0.1100 170,200 +0.00(+0.00%)
May 10, 2019 0.1200 0.1200 0.1100 0.1100 344,300 -0.01(-8.33%)
May 09, 2019 0.1250 0.1250 0.1200 0.1200 110,179 -0.01(-4.00%)
May 08, 2019 0.1150 0.1300 0.1100 0.1250 266,268 +0.01(+8.70%)
May 07, 2019 0.1200 0.1200 0.1100 0.1150 82,495 -0.00(-4.17%)
May 06, 2019 0.1100 0.1200 0.1100 0.1200 23,500 +0.01(+9.09%)
May 03, 2019 0.1150 0.1200 0.1100 0.1100 147,469 -0.01(-4.35%)
May 02, 2019 0.1100 0.1150 0.1100 0.1150 87,600 +0.00(+0.00%)
May 01, 2019 0.1150 0.1150 0.1100 0.1150 21,942 +0.00(+0.00%)
Apr 30, 2019 0.1200 0.1200 0.1150 0.1150 345,200 -0.00(-4.17%)
Apr 29, 2019 0.1200 0.1200 0.1100 0.1200 220,280 +0.00(+0.00%)
Apr 26, 2019 0.1200 0.1350 0.1200 0.1200 820,995 +0.00(+0.00%)
Apr 25, 2019 0.1200 0.1200 0.1150 0.1200 29,600 +0.00(+4.35%)
Apr 24, 2019 0.1050 0.1150 0.1050 0.1150 443,101 +0.01(+4.55%)
Apr 23, 2019 0.1150 0.1150 0.1050 0.1100 135,601 +0.00(+0.00%)
Apr 22, 2019 0.1150 0.1150 0.1100 0.1100 223,101 +0.00(+0.00%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 17, 2019 0.1200 0.1250 0.1150 0.1150 177,400 +0.00(+0.00%)
Apr 16, 2019 0.1150 0.1150 0.1100 0.1150 263,500 -0.00(-4.17%)
Apr 15, 2019 0.1250 0.1250 0.1150 0.1200 424,175 +0.00(+0.00%)
Apr 12, 2019 0.1200 0.1250 0.1150 0.1200 827,041 +0.00(+4.35%)
Apr 11, 2019 0.1500 0.1500 0.1100 0.1150 3,616,856 -0.03(-23.33%)
Apr 10, 2019 0.1100 0.1550 0.1100 0.1500 7,259,782 +0.05(+50.00%)
Apr 09, 2019 0.1000 0.1050 0.1000 0.1000 479,436 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1000 0.1000 5,650 -0.00(-4.76%)
Apr 05, 2019 0.1100 0.1100 0.1050 0.1050 209,975 +0.00(+0.00%)
Apr 04, 2019 0.1100 0.1100 0.1050 0.1050 316,225 +0.00(+5.00%)
Apr 03, 2019 0.1000 0.1050 0.1000 0.1000 87,198 -0.00(-4.76%)
Apr 02, 2019 0.1050 0.1050 0.1050 0.1050 33,000 +0.00(+0.00%)
Apr 01, 2019 0.1100 0.1100 0.1050 0.1050 15,975 +0.00(+0.00%)
Mar 29, 2019 0.1050 0.1050 0.1050 0.1050 92,000 +0.00(+0.00%)
Mar 28, 2019 0.1150 0.1150 0.1050 0.1050 186,600 -0.01(-4.55%)
Mar 27, 2019 0.1100 0.1100 0.1100 0.1100 116,600 -0.01(-4.35%)
Mar 26, 2019 0.1100 0.1150 0.1100 0.1150 45,000 +0.00(+0.00%)
Mar 25, 2019 0.1200 0.1200 0.1100 0.1150 99,950 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1150 0.1000 0.1150 418,100 +0.01(+9.52%)
Mar 21, 2019 0.1100 0.1100 0.1050 0.1050 462,266 -0.01(-4.55%)
Mar 20, 2019 0.1200 0.1200 0.1100 0.1100 97,100 -0.01(-4.35%)
Mar 19, 2019 0.1100 0.1150 0.1100 0.1150 160,499 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1150 0.1100 0.1150 87,500 -0.00(-4.17%)
Mar 15, 2019 0.1250 0.1250 0.1200 0.1200 194,029 -0.01(-7.69%)
Mar 14, 2019 0.1150 0.1300 0.1150 0.1300 773,066 +0.01(+13.04%)
Mar 13, 2019 0.1100 0.1150 0.1100 0.1150 117,600 +0.01(+4.55%)
Mar 12, 2019 0.1100 0.1200 0.1100 0.1100 30,000 -0.01(-4.35%)
Mar 11, 2019 0.1150 0.1150 0.1150 0.1150 48,469 -0.00(-4.17%)
Mar 08, 2019 0.1250 0.1250 0.1150 0.1200 215,600 +0.00(+0.00%)
Mar 07, 2019 0.1200 0.1350 0.1100 0.1200 792,650 +0.00(+0.00%)
Mar 06, 2019 0.1200 0.1200 0.1100 0.1200 39,025 +0.00(+0.00%)
Mar 05, 2019 0.1100 0.1250 0.1100 0.1200 193,400 +0.00(+4.35%)
Mar 04, 2019 0.1200 0.1200 0.1150 0.1150 148,970 -0.00(-4.17%)
Mar 01, 2019 0.1150 0.1350 0.1100 0.1200 1,251,274 +0.01(+9.09%)
Feb 28, 2019 0.1100 0.1150 0.1100 0.1100 68,150 +0.00(+0.00%)
Feb 27, 2019 0.1100 0.1100 0.1100 0.1100 46,700 +0.00(+0.00%)
Feb 26, 2019 0.1150 0.1150 0.1100 0.1100 145,200 -0.01(-4.35%)
Feb 25, 2019 0.1200 0.1200 0.1150 0.1150 26,555 -0.01(-8.00%)
Feb 22, 2019 0.1200 0.1300 0.1150 0.1250 228,500 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1250 0.1050 0.1250 414,699 +0.01(+8.70%)
Feb 20, 2019 0.1150 0.1200 0.1100 0.1150 188,360 +0.00(+0.00%)
Feb 19, 2019 0.1150 0.1200 0.1150 0.1150 129,350 +0.00(+0.00%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 14, 2019 0.1150 0.1200 0.1150 0.1150 240,298 +0.00(+0.00%)
Feb 13, 2019 0.1250 0.1250 0.1150 0.1150 83,052 -0.00(-4.17%)
Feb 12, 2019 0.1200 0.1250 0.1200 0.1200 33,000 -0.01(-4.00%)
Feb 11, 2019 0.1250 0.1250 0.1200 0.1250 67,688 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1250 0.1150 0.1250 154,898 +0.01(+4.17%)
Feb 07, 2019 0.1200 0.1200 0.1150 0.1200 57,782 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1200 0.1100 0.1200 277,946 -0.01(-4.00%)
Feb 05, 2019 0.1250 0.1300 0.1150 0.1250 161,800 +0.01(+4.17%)
Feb 04, 2019 0.1150 0.1300 0.1100 0.1200 1,011,408 +0.00(+4.35%)
Feb 01, 2019 0.1200 0.1250 0.1100 0.1150 1,246,090 -0.01(-8.00%)
Jan 31, 2019 0.1250 0.1250 0.1200 0.1250 472,998 +0.00(+0.00%)
Jan 30, 2019 0.1300 0.1300 0.1200 0.1250 885,935 -0.01(-7.41%)
Jan 29, 2019 0.1350 0.1400 0.1350 0.1350 217,000 -0.01(-3.57%)
Jan 28, 2019 0.1250 0.1400 0.1250 0.1400 408,625 +0.01(+7.69%)
Jan 25, 2019 0.1300 0.1300 0.1200 0.1300 139,408 +0.01(+4.00%)
Jan 24, 2019 0.1300 0.1300 0.1250 0.1250 85,620 -0.01(-3.85%)
Jan 23, 2019 0.1300 0.1300 0.1250 0.1300 241,036 +0.01(+8.33%)
Jan 22, 2019 0.1300 0.1300 0.1200 0.1200 146,500 -0.01(-7.69%)
Jan 21, 2019 0.1250 0.1300 0.1250 0.1300 99,190 +0.01(+4.00%)
Jan 18, 2019 0.1300 0.1300 0.1200 0.1250 967,116 -0.01(-3.85%)
Jan 17, 2019 0.1300 0.1300 0.1250 0.1300 51,838 -0.01(-3.70%)
Jan 16, 2019 0.1400 0.1400 0.1300 0.1350 440,710 +0.00(+0.00%)
Jan 15, 2019 0.1500 0.1500 0.1350 0.1350 177,296 -0.01(-3.57%)
Jan 14, 2019 0.1450 0.1500 0.1400 0.1400 611,467 +0.00(+0.00%)
Jan 11, 2019 0.1450 0.1450 0.1350 0.1400 321,234 -0.00(-3.45%)
Jan 10, 2019 0.1350 0.1450 0.1350 0.1450 321,500 +0.01(+7.41%)
Jan 09, 2019 0.1400 0.1400 0.1350 0.1350 171,621 -0.01(-3.57%)
Jan 08, 2019 0.1500 0.1500 0.1400 0.1400 283,755 -0.01(-6.67%)
Jan 07, 2019 0.1500 0.1500 0.1400 0.1500 198,390 +0.01(+3.45%)
Jan 04, 2019 0.1400 0.1550 0.1400 0.1450 544,095 +0.01(+7.41%)
Jan 03, 2019 0.1500 0.1550 0.1350 0.1350 328,670 -0.02(-12.90%)
Jan 02, 2019 0.1350 0.1550 0.1300 0.1550 577,290 +0.01(+6.90%)
Dec 31, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 28, 2018 0.1500 0.1500 0.1400 0.1450 210,027 -0.01(-3.33%)
Dec 27, 2018 0.1600 0.1600 0.1450 0.1500 229,310 -0.02(-9.09%)
Dec 24, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 21, 2018 0.1750 0.1750 0.1600 0.1650 199,100 -0.01(-5.71%)
Dec 20, 2018 0.1900 0.1900 0.1650 0.1750 426,206 +0.00(+0.00%)
Dec 19, 2018 0.1500 0.1950 0.1500 0.1750 811,827 +0.02(+16.67%)
Dec 18, 2018 0.1750 0.1800 0.1500 0.1500 401,140 -0.02(-11.76%)
Dec 17, 2018 0.1950 0.1950 0.1650 0.1700 293,489 -0.01(-5.56%)
Dec 14, 2018 0.1800 0.1950 0.1750 0.1800 805,207 +0.00(+0.00%)
Dec 13, 2018 0.1550 0.2100 0.1550 0.1800 4,096,614 +0.04(+33.33%)
Dec 12, 2018 0.1300 0.1600 0.1250 0.1350 1,167,787 +0.02(+12.50%)
Dec 11, 2018 0.1200 0.1250 0.1100 0.1200 338,443 -0.01(-7.69%)
Dec 10, 2018 0.1300 0.1300 0.1150 0.1300 57,500 +0.01(+4.00%)
Dec 07, 2018 0.1150 0.1250 0.1150 0.1250 117,968 +0.01(+8.70%)
Dec 06, 2018 0.1200 0.1250 0.1150 0.1150 411,785 -0.01(-8.00%)
Dec 05, 2018 0.1300 0.1300 0.1200 0.1250 83,400 -0.01(-3.85%)
Dec 04, 2018 0.1400 0.1400 0.1250 0.1300 277,298 -0.02(-13.33%)
Dec 03, 2018 0.1550 0.1550 0.1500 0.1500 33,000 +0.01(+7.14%)
Nov 30, 2018 0.1400 0.1400 0.1350 0.1400 153,000 +0.00(+0.00%)
Nov 29, 2018 0.1450 0.1450 0.1400 0.1400 64,000 +0.01(+3.70%)
Nov 28, 2018 0.1400 0.1500 0.1350 0.1350 59,250 +0.01(+3.85%)
Nov 27, 2018 0.1450 0.1450 0.1300 0.1300 437,300 -0.01(-10.34%)
Nov 26, 2018 0.1550 0.1600 0.1450 0.1450 317,533 -0.01(-3.33%)
Nov 23, 2018 0.1500 0.1550 0.1450 0.1500 212,725 -0.01(-3.23%)
Nov 22, 2018 0.1700 0.1700 0.1450 0.1550 567,285 -0.01(-6.06%)
Nov 21, 2018 0.1450 0.1650 0.1450 0.1650 253,745 +0.02(+10.00%)
Nov 20, 2018 0.1750 0.1750 0.1400 0.1500 882,217 -0.02(-14.29%)
Nov 19, 2018 0.1750 0.1900 0.1750 0.1750 315,764 -0.01(-5.41%)
Nov 16, 2018 0.2000 0.2000 0.1850 0.1850 245,000 -0.02(-7.50%)
Nov 15, 2018 0.2050 0.2150 0.1900 0.2000 619,083 +0.00(+0.00%)
Nov 14, 2018 0.2100 0.2150 0.1900 0.2000 378,304 -0.01(-6.98%)
Nov 13, 2018 0.2300 0.2300 0.2050 0.2150 1,242,557 -0.02(-10.42%)
Nov 02, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Nov 01, 2018 0.2400 0.2400 0.2150 0.2250 283,097 -0.01(-4.26%)
Oct 31, 2018 0.1950 0.2500 0.1950 0.2350 1,067,415 +0.04(+20.51%)
Oct 30, 2018 0.1800 0.2000 0.1750 0.1950 378,779 +0.00(+0.00%)
Oct 29, 2018 0.2100 0.2100 0.1800 0.1950 880,970 -0.01(-4.88%)
Oct 26, 2018 0.2100 0.2200 0.2000 0.2050 681,231 -0.02(-8.89%)
Oct 25, 2018 0.2050 0.2300 0.1950 0.2250 1,970,720 +0.02(+12.50%)
Oct 24, 2018 0.2300 0.2450 0.1900 0.2000 1,801,997 -0.05(-20.00%)
Oct 23, 2018 0.2550 0.2550 0.2050 0.2500 1,377,875 -0.02(-5.66%)
Oct 22, 2018 0.3000 0.3000 0.2650 0.2650 628,095 -0.03(-10.17%)
Oct 19, 2018 0.3000 0.3350 0.2950 0.2950 1,305,529 -0.01(-1.67%)
Oct 18, 2018 0.2800 0.3000 0.2750 0.3000 531,566 +0.02(+7.14%)
Oct 17, 2018 0.2750 0.2800 0.2650 0.2800 622,184 -0.00(-1.75%)
Oct 16, 2018 0.2800 0.2900 0.2650 0.2850 609,129 +0.00(+1.79%)
Oct 15, 2018 0.2750 0.2800 0.2600 0.2800 410,227 +0.01(+1.82%)
Oct 12, 2018 0.2700 0.2850 0.2650 0.2750 422,531 +0.01(+1.85%)
Oct 11, 2018 0.2750 0.2900 0.2650 0.2700 608,125 -0.01(-5.26%)
Oct 10, 2018 0.3000 0.3100 0.2800 0.2850 811,477 -0.01(-3.39%)
Oct 09, 2018 0.2700 0.3250 0.2700 0.2950 2,323,036 +0.03(+11.32%)
Oct 05, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 04, 2018 0.2600 0.2800 0.2600 0.2650 881,813 +0.01(+1.92%)
Oct 03, 2018 0.2700 0.2900 0.2550 0.2600 1,402,234 -0.01(-3.70%)
Oct 02, 2018 0.2700 0.2700 0.2550 0.2700 703,920 +0.01(+1.89%)
Oct 01, 2018 0.2750 0.2800 0.2550 0.2650 1,025,286 +0.01(+1.92%)
Sep 28, 2018 0.2600 0.2700 0.2500 0.2600 895,045 -0.01(-1.89%)
Sep 27, 2018 0.2800 0.2800 0.2450 0.2650 544,425 -0.02(-5.36%)
Sep 26, 2018 0.2850 0.2850 0.2600 0.2800 737,225 -0.00(-1.75%)
Sep 25, 2018 0.2900 0.3100 0.2650 0.2850 940,453 -0.01(-1.72%)
Sep 24, 2018 0.3200 0.3250 0.2750 0.2900 1,496,799 -0.03(-7.94%)
Sep 21, 2018 0.3050 0.3300 0.2700 0.3150 1,235,658 +0.01(+1.61%)
Sep 20, 2018 0.3450 0.3500 0.3000 0.3100 1,331,579 -0.03(-7.46%)
Sep 19, 2018 0.3050 0.3850 0.3000 0.3350 3,653,960 +0.03(+8.06%)
Sep 18, 2018 0.2950 0.3400 0.2750 0.3100 3,416,417 +0.04(+14.81%)
Sep 17, 2018 0.2200 0.3250 0.2150 0.2700 2,617,174 +0.04(+17.39%)
Sep 14, 2018 0.2100 0.2300 0.2050 0.2300 1,214,115 +0.03(+12.20%)
Sep 13, 2018 0.2350 0.2400 0.2000 0.2050 915,933 -0.04(-14.58%)
Sep 12, 2018 0.1850 0.2400 0.1850 0.2400 3,308,557 +0.07(+37.14%)
Sep 11, 2018 0.1750 0.1850 0.1650 0.1750 531,900 +0.00(+2.94%)
Sep 10, 2018 0.1800 0.1800 0.1700 0.1700 443,500 -0.00(-2.86%)
Sep 07, 2018 0.1700 0.1750 0.1650 0.1750 46,500 +0.00(+2.94%)
Sep 06, 2018 0.1800 0.1800 0.1700 0.1700 738,850 +0.00(+0.00%)
Sep 05, 2018 0.1800 0.1850 0.1650 0.1700 650,800 -0.01(-8.11%)
Sep 04, 2018 0.1850 0.2000 0.1850 0.1850 328,347 +0.00(+0.00%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 30, 2018 0.1800 0.1900 0.1800 0.1850 782,270 +0.01(+5.71%)
Aug 29, 2018 0.1750 0.1800 0.1700 0.1750 672,170 +0.00(+0.00%)
Aug 28, 2018 0.1800 0.1800 0.1650 0.1750 457,000 -0.01(-2.78%)
Aug 27, 2018 0.1500 0.1800 0.1500 0.1800 1,232,700 +0.03(+20.00%)
Aug 24, 2018 0.1550 0.1650 0.1400 0.1500 377,635 +0.00(+0.00%)
Aug 23, 2018 0.1550 0.1550 0.1500 0.1500 122,758 -0.01(-3.23%)
Aug 22, 2018 0.1600 0.1600 0.1500 0.1550 135,000 -0.02(-8.82%)
Aug 21, 2018 0.1400 0.1700 0.1400 0.1700 1,339,400 +0.03(+21.43%)
Aug 20, 2018 0.1400 0.1400 0.1300 0.1400 285,550 +0.01(+7.69%)
Aug 17, 2018 0.1300 0.1400 0.1300 0.1300 68,000 -0.01(-3.70%)
Aug 16, 2018 0.1400 0.1550 0.1350 0.1350 115,250 -0.01(-3.57%)
Aug 15, 2018 0.1400 0.1400 0.1250 0.1400 332,662 -0.01(-6.67%)
Aug 14, 2018 0.1500 0.1500 0.1450 0.1500 105,553 -0.01(-3.23%)
Aug 13, 2018 0.1500 0.1550 0.1500 0.1550 191,537 +0.01(+3.33%)
Aug 10, 2018 0.1500 0.1500 0.1500 0.1500 27,000 -0.01(-3.23%)
Aug 09, 2018 0.1500 0.1600 0.1500 0.1550 204,540 +0.00(+0.00%)
Aug 08, 2018 0.1450 0.1550 0.1100 0.1550 443,200 +0.01(+3.33%)
Aug 07, 2018 0.1650 0.1650 0.1500 0.1500 424,000 -0.02(-9.09%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 02, 2018 0.1750 0.1750 0.1600 0.1650 527,500 -0.01(-5.71%)
Aug 01, 2018 0.1750 0.1800 0.1650 0.1750 43,500 -0.01(-2.78%)
Jul 31, 2018 0.1900 0.1900 0.1700 0.1800 755,036 -0.02(-7.69%)
Jul 30, 2018 0.1800 0.2100 0.1800 0.1950 675,940 +0.02(+11.43%)
Jul 27, 2018 0.1800 0.1900 0.1750 0.1750 644,964 +0.00(+2.94%)
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.