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 (%)
Jul 31, 2023 8.615 8.615 8.300 8.390 5,772 -0.34(-3.89%)
Jul 28, 2023 8.690 8.730 8.400 8.730 4,607 +0.12(+1.39%)
Jul 27, 2023 8.700 8.800 8.600 8.610 5,353 -1.03(-10.68%)
Jul 25, 2023 9.640 10 +0.05(+0.52%)
Jul 24, 2023 9.597 9.597 9.590 9.590 502 -0.09(-0.93%)
Jul 21, 2023 9.730 9.730 9.680 9.680 731 -0.07(-0.72%)
Jul 20, 2023 9.665 9.750 9.540 9.750 550 +0.00(+0.00%)
Jul 19, 2023 9.740 9.750 9.500 9.750 3,152 +0.20(+2.09%)
Jul 18, 2023 9.690 9.710 9.550 9.550 2,154 -0.14(-1.44%)
Jul 17, 2023 9.550 9.780 9.500 9.690 3,378 -0.17(-1.72%)
Jul 14, 2023 9.530 9.900 9.530 9.860 1,899 -0.09(-0.90%)
Jul 13, 2023 9.950 9.960 9.950 9.950 683 +0.22(+2.31%)
Jul 12, 2023 9.750 9.800 9.600 9.725 1,584 +0.40(+4.35%)
Jul 11, 2023 9.300 9.345 9.300 9.320 562 +0.12(+1.30%)
Jul 10, 2023 9.040 9.300 9.040 9.200 3,158 +0.32(+3.60%)
Jul 06, 2023 8.880 120 -0.17(-1.88%)
Jul 05, 2023 9.190 9.190 9.050 9.050 3,137 -0.15(-1.63%)
Jul 03, 2023 9.130 9.200 9.130 9.200 2,396 -0.07(-0.76%)
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%)
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.