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

Eramet Sa ADR (OP: ERMAY )

11.31 +0.28 (+2.56%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 (%)
Nov 30, 2023 7.740 7.740 7.630 7.630 15,553 -0.07(-0.91%)
Nov 29, 2023 7.700 7.700 7.700 7.700 446 +0.02(+0.26%)
Nov 28, 2023 7.715 7.830 7.680 7.680 977 -0.14(-1.79%)
Nov 27, 2023 7.800 7.820 7.740 7.820 1,838 +0.02(+0.26%)
Nov 24, 2023 7.830 7.918 7.800 7.800 1,268 -0.12(-1.52%)
Nov 22, 2023 7.840 7.920 7.800 7.920 939 -0.01(-0.15%)
Nov 21, 2023 7.880 7.932 7.880 7.932 724 -0.08(-0.97%)
Nov 20, 2023 7.982 8.053 7.920 8.010 4,937 +0.22(+2.82%)
Nov 17, 2023 7.750 7.790 7.750 7.790 344 +0.03(+0.32%)
Nov 16, 2023 7.810 7.940 7.760 7.765 3,997 -0.28(-3.48%)
Nov 15, 2023 7.965 8.045 7.900 8.045 940 +0.17(+2.22%)
Nov 14, 2023 7.680 7.885 7.680 7.870 2,745 +0.76(+10.69%)
Nov 13, 2023 7.105 7.160 7.105 7.110 1,850 +0.01(+0.14%)
Nov 10, 2023 7.020 7.130 7.020 7.100 4,680 +0.00(+0.00%)
Nov 09, 2023 7.180 7.290 7.060 7.100 9,708 +0.02(+0.33%)
Nov 08, 2023 7.180 7.210 7.077 7.077 1,033 +0.08(+1.09%)
Nov 07, 2023 7.032 7.087 6.950 7.000 11,408 -0.30(-4.18%)
Nov 06, 2023 7.315 7.315 7.305 7.305 924 -0.02(-0.20%)
Nov 03, 2023 7.368 7.368 7.320 7.320 622 +0.07(+0.97%)
Nov 02, 2023 7.250 7.250 7.250 7.250 140 +0.43(+6.30%)
Nov 01, 2023 6.782 6.870 6.760 6.820 11,578 -0.10(-1.50%)
Oct 31, 2023 6.875 6.950 6.840 6.924 4,807 +0.00(+0.06%)
Oct 30, 2023 6.780 6.990 6.780 6.920 4,700 +0.47(+7.29%)
Oct 27, 2023 6.445 6.450 6.425 6.450 2,797 -0.08(-1.23%)
Oct 26, 2023 6.410 6.530 6.350 6.530 1,273 -0.01(-0.15%)
Oct 25, 2023 6.450 6.540 6.395 6.540 853 +0.04(+0.62%)
Oct 24, 2023 6.380 6.540 6.380 6.500 4,180 +0.09(+1.40%)
Oct 23, 2023 6.400 6.412 6.325 6.410 7,017 -0.01(-0.16%)
Oct 20, 2023 6.570 6.570 6.398 6.420 16,333 -0.29(-4.25%)
Oct 19, 2023 6.575 6.705 6.575 6.705 2,013 -0.10(-1.54%)
Oct 18, 2023 6.810 6.810 6.810 6.810 171 -0.22(-3.13%)
Oct 17, 2023 6.965 7.125 6.965 7.030 23,933 -0.03(-0.42%)
Oct 16, 2023 7.030 7.060 7.030 7.060 12,666 +0.22(+3.22%)
Oct 13, 2023 6.925 6.925 6.840 6.840 3,249 -0.13(-1.87%)
Oct 12, 2023 6.880 7.000 6.880 6.970 925 -0.15(-2.11%)
Oct 11, 2023 7.085 7.120 7.085 7.120 489 -0.14(-1.92%)
Oct 10, 2023 7.280 7.280 7.260 7.260 621 +0.33(+4.69%)
Oct 09, 2023 6.825 6.935 6.825 6.935 1,064 +0.01(+0.22%)
Oct 06, 2023 6.900 6.960 6.900 6.920 1,061 +0.08(+1.17%)
Oct 05, 2023 6.720 6.840 6.720 6.840 2,279 -0.10(-1.44%)
Oct 04, 2023 6.920 6.980 6.910 6.940 1,817 -0.09(-1.28%)
Oct 03, 2023 7.160 7.160 7.030 7.030 6,817 -0.27(-3.70%)
Oct 02, 2023 7.355 7.355 7.300 7.300 1,968 -0.30(-3.95%)
Sep 29, 2023 7.570 7.650 7.550 7.600 19,322 +0.25(+3.47%)
Sep 28, 2023 7.345 7.345 7.345 7.345 140 +0.04(+0.62%)
Sep 27, 2023 7.360 7.360 7.300 7.300 1,214 +0.00(+0.07%)
Sep 26, 2023 7.334 7.360 7.260 7.295 3,121 -0.04(-0.48%)
Sep 25, 2023 7.330 7.330 7.330 7.330 440 -0.29(-3.81%)
Sep 22, 2023 7.600 7.620 7.600 7.620 322 +0.20(+2.63%)
Sep 21, 2023 7.400 7.480 7.400 7.425 3,203 -0.20(-2.56%)
Sep 20, 2023 7.603 7.620 7.603 7.620 25,824 +0.02(+0.26%)
Sep 19, 2023 7.600 7.600 7.600 7.600 198 +0.00(+0.00%)
Sep 18, 2023 7.545 7.600 7.545 7.600 1,277 -0.11(-1.43%)
Sep 15, 2023 7.700 7.770 7.685 7.710 1,110 +0.06(+0.79%)
Sep 14, 2023 7.560 7.650 7.560 7.650 2,408 +0.19(+2.55%)
Sep 13, 2023 7.460 7.460 7.460 7.460 1,344 -0.18(-2.36%)
Sep 12, 2023 7.565 7.640 7.550 7.640 898 +0.02(+0.23%)
Sep 11, 2023 7.670 7.700 7.622 7.622 4,720 +0.27(+3.64%)
Sep 08, 2023 7.090 7.360 7.090 7.355 4,196 -0.13(-1.80%)
Sep 07, 2023 7.400 7.490 7.360 7.490 2,811 +0.14(+1.90%)
Sep 06, 2023 7.380 7.380 7.325 7.350 835 -0.07(-0.89%)
Sep 05, 2023 7.550 7.550 7.416 7.416 5,015 +0.02(+0.21%)
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.