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 (%)
May 30, 2019 6.000 6.000 6.000 0 +0.30(+5.26%)
May 22, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
May 20, 2019 5.700 5.700 5.700 0 -0.26(-4.36%)
May 17, 2019 5.960 5.960 5.960 5.960 2,000 -0.04(-0.67%)
May 14, 2019 6.000 6.000 6.000 0 +0.16(+2.74%)
May 13, 2019 5.750 5.840 5.750 5.840 2,400 -0.26(-4.26%)
May 10, 2019 6.100 6.100 6.100 6.100 1,000 -0.10(-1.61%)
May 09, 2019 6.130 6.200 6.120 6.200 1,225 -0.13(-2.05%)
May 08, 2019 6.400 6.450 6.330 6.330 700 -0.12(-1.86%)
May 07, 2019 6.665 6.665 6.450 6.450 2,100 -0.40(-5.84%)
Apr 30, 2019 6.850 6.850 6.850 0 +0.31(+4.74%)
Apr 12, 2019 6.540 6.540 6.540 0 +0.04(+0.62%)
Apr 11, 2019 6.500 6.500 6.500 6.500 100 +0.24(+3.75%)
Apr 10, 2019 6.265 6.265 6.265 6.265 300 -0.04(-0.71%)
Apr 08, 2019 6.310 6.310 6.310 0 +0.00(+0.00%)
Apr 05, 2019 6.280 6.330 6.280 6.310 1,100 +0.66(+11.68%)
Mar 29, 2019 5.650 5.650 5.650 0 +0.25(+4.63%)
Mar 28, 2019 5.400 5.400 5.400 5.400 2,500 +0.10(+1.89%)
Mar 27, 2019 5.400 5.400 5.300 5.300 1,000 +0.00(+0.00%)
Mar 26, 2019 5.415 5.415 5.300 5.300 4,520 -0.25(-4.50%)
Mar 22, 2019 5.550 5.550 5.550 0 -0.27(-4.64%)
Mar 21, 2019 5.820 5.820 5.820 5.820 200 +0.07(+1.22%)
Mar 19, 2019 5.750 5.750 5.750 0 +0.14(+2.50%)
Mar 15, 2019 5.610 5.610 5.610 0 -0.09(-1.58%)
Mar 13, 2019 5.700 5.700 5.700 0 -0.05(-0.87%)
Mar 12, 2019 5.800 5.800 5.750 5.750 1,500 -0.07(-1.20%)
Mar 11, 2019 5.750 5.820 5.750 5.820 600 +0.02(+0.34%)
Mar 07, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 05, 2019 5.800 5.800 5.800 0 -0.20(-3.33%)
Mar 04, 2019 6.050 6.050 6.000 6.000 1,000 -0.17(-2.76%)
Mar 01, 2019 6.170 6.170 6.170 6.170 100 +0.17(+2.83%)
Feb 28, 2019 6.050 6.050 5.856 6.000 3,108 -0.05(-0.83%)
Feb 27, 2019 6.100 6.100 6.050 6.050 2,500 +0.10(+1.68%)
Feb 25, 2019 5.950 5.950 5.950 0 -0.07(-1.16%)
Feb 21, 2019 6.020 6.020 6.020 0 -0.83(-12.12%)
Feb 20, 2019 6.850 6.850 6.850 6.850 400 +0.00(+0.00%)
Feb 19, 2019 6.850 6.850 6.850 6.850 100 +0.25(+3.79%)
Feb 11, 2019 6.600 6.600 6.600 0 -0.40(-5.71%)
Feb 04, 2019 7.000 7.000 7.000 0 +0.54(+8.36%)
Jan 23, 2019 6.460 6.460 6.460 0 -0.73(-10.13%)
Jan 22, 2019 7.170 7.188 7.170 7.188 1,902 +0.67(+10.25%)
Jan 16, 2019 6.520 6.520 6.520 0 +0.00(+0.00%)
Jan 03, 2019 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 28, 2018 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 27, 2018 6.500 6.530 6.500 6.520 1,900 +0.02(+0.31%)
Dec 26, 2018 6.500 6.500 6.500 6.500 200 -0.01(-0.15%)
Dec 21, 2018 6.510 6.510 6.510 0 +0.00(+0.00%)
Dec 18, 2018 6.510 6.510 6.510 0 +0.48(+7.96%)
Dec 13, 2018 6.030 6.030 6.030 0 +0.00(+0.00%)
Dec 11, 2018 6.030 6.030 6.030 0 +0.33(+5.79%)
Dec 10, 2018 6.050 6.050 5.700 5.700 2,391 -1.82(-24.20%)
Dec 07, 2018 7.520 7.520 7.520 7.520 100 -0.35(-4.45%)
Dec 06, 2018 7.870 7.870 7.870 7.870 100 +0.01(+0.13%)
Nov 30, 2018 7.860 7.860 7.860 0 -0.14(-1.75%)
Nov 27, 2018 8.000 8.000 8.000 0 -0.38(-4.53%)
Nov 26, 2018 8.380 8.380 8.380 8.380 500 +0.25(+3.08%)
Nov 19, 2018 8.130 8.130 8.130 0 -0.22(-2.63%)
Nov 07, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 31, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 23, 2018 8.350 8.350 8.350 0 -0.68(-7.53%)
Oct 11, 2018 9.030 9.030 9.030 0 -0.68(-7.00%)
Oct 10, 2018 9.710 9.710 9.710 12 +0.00(+0.00%)
Oct 05, 2018 9.710 9.710 9.710 0 +0.36(+3.85%)
Sep 18, 2018 9.350 9.350 9.350 0 +0.97(+11.58%)
Sep 12, 2018 8.380 8.380 8.380 0 +0.33(+4.10%)
Sep 07, 2018 8.050 8.050 8.050 0 -0.15(-1.83%)
Sep 06, 2018 8.200 8.200 8.200 8.200 100 -0.16(-1.91%)
Sep 05, 2018 8.180 8.360 8.180 8.360 300 -0.12(-1.42%)
Sep 04, 2018 8.480 8.480 8.480 8.480 200 -0.72(-7.83%)
Aug 30, 2018 9.200 9.200 9.200 0 -0.31(-3.26%)
Aug 28, 2018 9.510 9.510 9.510 0 +0.74(+8.44%)
Aug 21, 2018 8.770 8.770 8.770 0 +0.00(+0.00%)
Aug 16, 2018 8.770 8.770 8.770 0 +0.44(+5.28%)
Aug 15, 2018 8.830 8.830 8.330 8.330 4,050 -1.20(-12.59%)
Aug 13, 2018 9.530 9.530 9.530 0 -0.37(-3.74%)
Aug 03, 2018 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 10.30 10.30 10.30 10 +0.04(+0.39%)
Jul 25, 2018 12.01 12.01 10.26 10.26 200 -2.34(-18.57%)
Jul 23, 2018 12.60 12.60 12.60 0 +0.16(+1.29%)
Jul 16, 2018 12.44 12.44 12.44 0 -0.34(-2.66%)
Jul 11, 2018 12.78 12.78 12.78 0 -0.22(-1.69%)
Jun 25, 2018 13.00 13.00 13.00 0 -0.32(-2.40%)
Jun 22, 2018 13.32 13.32 13.32 13.32 200 -2.61(-16.38%)
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.