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

Eramet Sa ADR (OP: ERMAY )

12.18 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 10.15 10.21 10.01 10.21 2,004 +0.00(+0.00%)
Jan 28, 2022 10.08 10.21 10.01 10.21 15,400 -0.11(-1.07%)
Jan 27, 2022 10.29 10.40 10.29 10.32 1,654 -0.05(-0.48%)
Jan 26, 2022 10.50 10.50 10.37 10.37 1,425 +0.13(+1.27%)
Jan 25, 2022 10.04 10.24 10.01 10.24 10,882 +0.34(+3.43%)
Jan 24, 2022 9.630 9.900 9.510 9.900 21,467 -0.49(-4.72%)
Jan 21, 2022 10.51 10.66 10.39 10.39 12,801 -0.15(-1.42%)
Jan 20, 2022 10.80 10.81 10.52 10.54 5,057 -0.09(-0.85%)
Jan 19, 2022 10.61 10.63 10.12 10.63 7,409 +0.60(+5.98%)
Jan 18, 2022 10.12 10.17 10.00 10.03 27,904 +0.27(+2.77%)
Jan 14, 2022 9.760 0 +0.32(+3.44%)
Jan 13, 2022 9.350 9.500 9.350 9.435 6,336 +0.09(+0.91%)
Jan 12, 2022 9.260 9.350 9.260 9.350 4,357 +0.75(+8.72%)
Jan 11, 2022 8.600 8.600 8.600 8.600 313 +0.09(+1.06%)
Jan 10, 2022 8.510 8.510 8.510 8.510 100 -0.37(-4.17%)
Jan 07, 2022 8.820 8.880 8.820 8.880 1,869 +0.34(+3.98%)
Jan 06, 2022 8.500 8.605 8.500 8.540 4,873 -0.21(-2.40%)
Jan 05, 2022 8.720 8.750 8.720 8.750 636 +0.25(+2.94%)
Jan 04, 2022 8.350 8.500 8.350 8.500 1,861 +0.15(+1.80%)
Jan 03, 2022 8.330 8.380 8.330 8.350 3,004 +0.50(+6.37%)
Dec 30, 2021 7.850 7.850 7.850 0 -0.04(-0.51%)
Dec 29, 2021 7.920 7.920 7.880 7.890 1,896 -0.03(-0.38%)
Dec 28, 2021 8.000 8.000 7.880 7.920 878 -0.24(-2.94%)
Dec 27, 2021 8.160 8.160 8.160 8.160 349 +0.07(+0.87%)
Dec 23, 2021 8.000 8.090 8.000 8.090 992 +0.12(+1.51%)
Dec 22, 2021 7.850 7.970 7.830 7.970 1,450 +0.09(+1.14%)
Dec 20, 2021 7.880 7.880 7.880 57 -0.19(-2.35%)
Dec 17, 2021 8.070 8.070 8.070 8.070 125 -0.02(-0.25%)
Dec 16, 2021 8.220 8.220 8.090 8.090 4,493 +0.40(+5.20%)
Dec 15, 2021 7.650 7.755 7.755 7.690 7,709 -0.54(-6.56%)
Dec 10, 2021 8.230 8.230 8.230 99 +0.00(+0.00%)
Dec 09, 2021 8.230 8.230 8.230 8.230 1,136 -0.18(-2.14%)
Dec 08, 2021 8.370 8.410 8.370 8.410 822 -0.01(-0.12%)
Dec 07, 2021 8.320 8.420 8.320 8.420 1,605 +0.37(+4.60%)
Dec 06, 2021 7.890 8.050 7.850 8.050 658 +0.34(+4.41%)
Dec 03, 2021 7.830 7.830 7.710 7.710 1,686 -0.19(-2.41%)
Dec 02, 2021 7.890 7.900 7.890 7.900 4,573 +0.01(+0.13%)
Dec 01, 2021 7.800 7.890 7.800 7.890 4,574 +0.15(+2.00%)
Nov 30, 2021 7.735 7.735 7.550 7.735 2,379 +0.08(+0.98%)
Nov 29, 2021 7.660 7.850 7.540 7.660 5,708 -0.09(-1.16%)
Nov 26, 2021 7.750 7.850 7.625 7.750 16,203 -0.65(-7.74%)
Nov 24, 2021 8.360 8.400 8.360 8.400 10,141 +0.40(+5.00%)
Nov 23, 2021 8.000 8.000 8.000 8.000 2,075 -0.18(-2.20%)
Nov 22, 2021 8.085 8.180 8.085 8.180 434 +0.30(+3.87%)
Nov 19, 2021 7.810 7.875 7.700 7.875 647 -0.29(-3.61%)
Nov 18, 2021 8.170 8.170 8.170 8.170 113 -0.02(-0.18%)
Nov 17, 2021 8.080 8.185 8.080 8.185 1,501 +0.16(+1.93%)
Nov 16, 2021 8.030 8.030 8.030 8.030 152 +0.17(+2.16%)
Nov 15, 2021 8.015 8.015 7.860 7.860 2,426 -0.34(-4.20%)
Nov 12, 2021 8.050 8.360 8.050 8.205 3,428 -0.04(-0.55%)
Nov 11, 2021 8.190 8.520 8.190 8.250 3,021 +0.24(+3.00%)
Nov 09, 2021 8.070 8.070 7.952 8.010 1,799 -0.24(-2.91%)
Nov 08, 2021 8.000 8.250 7.980 8.250 1,840 +0.48(+6.21%)
Nov 05, 2021 7.780 7.780 7.660 7.768 1,078 -0.13(-1.61%)
Nov 04, 2021 8.000 8.000 7.740 7.895 1,281 +0.00(+0.06%)
Nov 03, 2021 7.990 7.990 7.890 7.890 1,073 -0.17(-2.05%)
Nov 02, 2021 8.250 8.250 7.880 8.055 2,229 -0.47(-5.57%)
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.