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 (%)
Jun 30, 2023 9.090 9.270 9.090 9.270 2,221 +0.48(+5.46%)
Jun 29, 2023 8.800 8.870 8.790 8.790 1,761 +0.05(+0.57%)
Jun 28, 2023 8.740 8.764 8.740 8.740 3,392 -0.26(-2.91%)
Jun 27, 2023 8.950 9.002 8.940 9.002 5,680 -0.03(-0.37%)
Jun 26, 2023 8.900 9.070 8.900 9.035 6,712 +0.12(+1.29%)
Jun 23, 2023 8.940 8.940 8.910 8.920 6,048 -0.04(-0.45%)
Jun 22, 2023 9.010 9.280 8.960 8.960 1,391 -0.48(-5.08%)
Jun 21, 2023 9.330 9.440 9.300 9.440 1,404 +0.02(+0.21%)
Jun 20, 2023 9.390 9.485 9.190 9.420 33,153 -0.37(-3.78%)
Jun 16, 2023 9.790 9.790 9.790 9.790 382 +0.11(+1.14%)
Jun 15, 2023 9.740 9.770 9.680 9.680 1,545 +0.04(+0.41%)
Jun 14, 2023 9.560 9.640 9.560 9.640 3,317 +0.26(+2.72%)
Jun 13, 2023 9.430 9.480 9.385 9.385 3,729 +0.21(+2.34%)
Jun 12, 2023 9.293 9.380 9.170 9.170 2,279 -0.26(-2.76%)
Jun 09, 2023 9.186 9.430 9.186 9.430 671 +0.04(+0.43%)
Jun 08, 2023 9.430 9.525 9.390 9.390 2,030 -0.33(-3.44%)
Jun 07, 2023 9.682 9.740 9.682 9.725 2,644 -0.22(-2.26%)
Jun 06, 2023 9.740 9.950 9.730 9.950 4,314 +0.04(+0.40%)
Jun 05, 2023 9.660 9.910 9.660 9.910 4,139 +0.34(+3.55%)
Jun 02, 2023 9.440 9.570 9.435 9.570 1,613 +0.69(+7.71%)
Jun 01, 2023 8.850 8.960 8.825 8.885 3,824 +0.12(+1.37%)
May 31, 2023 8.710 8.920 8.550 8.765 11,332 -0.01(-0.10%)
May 30, 2023 8.920 9.180 8.774 8.774 1,997 -0.23(-2.51%)
May 26, 2023 9.030 9.030 8.830 9.000 7,886 -0.15(-1.64%)
May 25, 2023 9.410 9.410 9.150 9.150 968 -0.72(-7.29%)
May 24, 2023 9.550 9.870 9.550 9.870 418 +0.40(+4.28%)
May 23, 2023 9.680 9.680 9.350 9.465 1,556 -0.46(-4.59%)
May 22, 2023 9.815 9.920 9.815 9.920 1,319 -0.01(-0.10%)
May 19, 2023 9.970 9.970 9.930 9.930 620 +0.24(+2.48%)
May 18, 2023 9.840 9.840 9.690 9.690 19,341 -0.05(-0.51%)
May 17, 2023 9.810 9.810 9.740 9.740 19,936 +0.18(+1.88%)
May 16, 2023 9.550 9.560 9.550 9.560 3,188 -0.01(-0.10%)
May 15, 2023 9.470 9.570 9.470 9.570 1,008 +0.17(+1.81%)
May 12, 2023 9.455 9.455 9.400 9.400 1,134 +0.07(+0.75%)
May 11, 2023 9.300 9.330 9.300 9.330 1,138 -0.32(-3.32%)
May 10, 2023 9.560 9.720 9.560 9.650 3,311 -0.01(-0.10%)
May 09, 2023 9.660 9.660 9.660 9.660 1,042 -0.03(-0.31%)
May 08, 2023 9.600 9.750 9.600 9.690 15,277 +0.11(+1.15%)
May 05, 2023 9.395 9.580 9.395 9.580 1,955 +0.23(+2.46%)
May 03, 2023 9.350 0 +0.12(+1.27%)
May 02, 2023 9.400 9.400 9.170 9.233 2,474 -0.37(-3.82%)
May 01, 2023 9.260 9.600 9.260 9.600 3,792 -0.08(-0.78%)
Apr 28, 2023 9.390 9.675 9.390 9.675 1,150 -0.21(-2.07%)
Apr 26, 2023 9.880 61 -0.28(-2.76%)
Apr 24, 2023 10.16 1 -0.60(-5.58%)
Apr 20, 2023 10.76 24 -0.50(-4.44%)
Apr 18, 2023 11.26 50 +0.35(+3.21%)
Apr 17, 2023 10.91 10.91 10.91 10.91 500 +0.41(+3.90%)
Apr 14, 2023 10.50 10.50 10.50 10.50 295 +0.00(+0.00%)
Apr 13, 2023 10.50 10.50 10.50 10.50 800 +0.15(+1.45%)
Apr 12, 2023 10.18 10.35 10.18 10.35 1,158 -0.04(-0.38%)
Apr 11, 2023 10.30 10.39 10.30 10.39 1,231 +0.53(+5.32%)
Apr 10, 2023 9.865 9.865 9.865 9.865 1,909 -0.06(-0.65%)
Apr 06, 2023 9.945 9.945 9.930 9.930 907 +0.09(+0.97%)
Apr 05, 2023 9.850 9.880 9.830 9.835 2,850 -0.29(-2.85%)
Apr 04, 2023 10.22 10.22 10.05 10.12 973 -0.31(-2.93%)
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.