Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eramet Sa ADR (OP: ERMAY )

10.46 -0.97 (-8.53%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 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 14, 2024 10.46 10.46 10.46 10.46 260 -0.97(-8.53%)
Jun 13, 2024 11.43 11.43 11.43 11.43 243 -0.67(-5.50%)
Jun 12, 2024 12.20 12.21 12.00 12.10 2,698 -0.08(-0.66%)
Jun 10, 2024 12.18 128 +0.40(+3.35%)
Jun 07, 2024 11.78 11.78 11.78 11.78 5,200 +0.13(+1.12%)
Jun 06, 2024 11.60 11.67 11.60 11.65 1,458 +0.47(+4.20%)
Jun 05, 2024 11.12 11.18 11.12 11.18 1,298 +0.08(+0.72%)
Jun 04, 2024 11.07 11.10 11.07 11.10 394 -0.27(-2.37%)
Jun 03, 2024 11.37 11.37 11.37 11.37 400 +0.06(+0.53%)
May 31, 2024 11.34 11.42 11.31 11.31 1,311 +0.28(+2.56%)
May 29, 2024 11.03 89 +0.07(+0.66%)
May 28, 2024 10.96 11.06 10.88 10.96 7,254 +0.24(+2.24%)
May 23, 2024 10.71 179 +0.13(+1.28%)
May 22, 2024 10.75 10.75 10.58 10.58 2,389 -0.23(-2.15%)
May 21, 2024 10.81 10.81 10.81 10.81 297 -0.23(-2.11%)
May 20, 2024 11.04 11.04 11.04 11.04 399 +0.03(+0.23%)
May 17, 2024 10.87 11.02 10.87 11.02 775 +0.21(+1.94%)
May 15, 2024 10.81 93 -0.64(-5.59%)
May 14, 2024 11.32 11.45 11.32 11.45 1,016 +0.39(+3.53%)
May 13, 2024 10.99 11.06 10.93 11.06 4,344 +0.20(+1.84%)
May 10, 2024 10.68 10.87 10.68 10.86 3,004 +0.45(+4.32%)
May 09, 2024 10.10 10.41 10.10 10.41 1,620 +0.38(+3.84%)
May 08, 2024 10.03 10.03 10.03 10.03 288 -0.07(-0.74%)
May 07, 2024 10.01 10.10 10.01 10.10 38,760 -0.11(-1.08%)
May 06, 2024 9.900 10.21 9.900 10.21 8,580 +0.39(+3.92%)
May 03, 2024 9.970 9.970 9.755 9.825 1,961 +0.07(+0.77%)
May 02, 2024 9.750 9.807 9.750 9.750 393 +0.01(+0.05%)
May 01, 2024 9.590 10.00 9.590 9.745 921 +0.15(+1.62%)
Apr 30, 2024 9.990 9.990 9.590 9.590 1,768 -0.37(-3.71%)
Apr 29, 2024 9.781 9.960 9.600 9.960 1,502 +0.49(+5.17%)
Apr 26, 2024 9.550 9.550 9.300 9.470 3,200 +1.18(+14.23%)
Apr 25, 2024 8.350 8.500 8.290 8.290 4,614 +0.20(+2.47%)
Apr 24, 2024 8.200 8.200 8.090 8.090 807 +0.12(+1.51%)
Apr 23, 2024 7.990 8.024 7.970 7.970 1,525 +0.00(+0.00%)
Apr 22, 2024 8.112 8.112 7.850 7.970 45,189 -0.16(-1.97%)
Apr 18, 2024 8.130 108 +0.19(+2.36%)
Apr 17, 2024 7.942 7.942 7.942 7.942 521 +0.24(+3.08%)
Apr 16, 2024 7.705 7.705 7.650 7.705 741 +0.09(+1.25%)
Apr 15, 2024 7.610 7.610 7.610 7.610 598 +0.02(+0.20%)
Apr 12, 2024 7.530 7.610 7.530 7.595 1,045 -0.15(-1.87%)
Apr 11, 2024 7.685 7.740 7.655 7.740 587 -0.03(-0.39%)
Apr 10, 2024 7.770 7.770 7.770 7.770 500 -0.30(-3.78%)
Apr 09, 2024 8.075 8.075 8.075 8.075 253 +0.20(+2.60%)
Apr 08, 2024 7.870 7.870 7.870 7.870 1,353 +0.03(+0.42%)
Apr 05, 2024 7.837 7.837 7.837 7.837 236 -0.16(-2.04%)
Apr 04, 2024 7.870 8.000 7.870 8.000 679 +0.26(+3.36%)
Apr 03, 2024 7.745 7.850 7.740 7.740 10,224 +0.00(+0.06%)
Apr 02, 2024 7.640 7.740 7.640 7.735 1,551 +0.25(+3.41%)
Apr 01, 2024 7.550 7.550 7.480 7.480 432 -0.07(-0.93%)
Mar 28, 2024 7.580 7.580 7.540 7.550 1,806 +0.09(+1.14%)
Mar 27, 2024 7.423 7.503 7.465 1,475 -0.28(-3.55%)
Mar 26, 2024 7.700 7.740 7.630 7.740 7,025 +0.04(+0.58%)
Mar 25, 2024 7.770 7.770 7.695 7.695 2,422 +0.12(+1.65%)
Mar 21, 2024 7.570 195 -0.02(-0.26%)
Mar 20, 2024 7.510 7.590 7.510 7.590 308 +0.69(+9.95%)
Mar 19, 2024 6.903 6.903 6.903 6.903 255 -0.38(-5.18%)
Mar 18, 2024 7.280 7.280 7.170 7.280 408 +0.12(+1.61%)
Mar 15, 2024 7.150 7.165 7.150 7.165 1,040 -0.24(-3.18%)
Mar 14, 2024 7.250 7.400 7.250 7.400 339 +0.22(+3.06%)
Mar 12, 2024 7.180 126 +0.02(+0.28%)
Mar 11, 2024 6.966 7.160 6.942 7.160 3,104 -0.09(-1.24%)
Mar 08, 2024 7.210 7.270 7.190 7.250 7,800 +0.01(+0.21%)
Mar 07, 2024 7.050 7.245 7.050 7.235 1,030 +0.30(+4.38%)
Mar 06, 2024 6.955 6.955 6.910 6.932 1,566 -0.22(-3.05%)
Mar 05, 2024 7.140 7.150 7.140 7.150 746 +0.25(+3.62%)
Mar 04, 2024 7.040 7.040 6.880 6.900 9,294 +0.14(+2.07%)
Mar 01, 2024 6.760 6.760 6.760 6.760 107 +0.08(+1.23%)
Feb 29, 2024 6.650 6.775 6.650 6.678 20,748 -0.01(-0.18%)
Feb 28, 2024 6.780 6.780 6.680 6.690 5,396 -0.14(-2.11%)
Feb 27, 2024 6.960 6.960 6.834 6.834 836 +0.14(+2.08%)
Feb 26, 2024 6.695 6.695 6.695 6.695 395 +0.12(+1.90%)
Feb 23, 2024 6.545 6.570 6.410 6.570 2,896 +0.02(+0.31%)
Feb 22, 2024 6.680 6.680 6.470 6.550 1,458 +0.15(+2.34%)
Feb 21, 2024 6.460 6.460 6.320 6.400 1,897 +0.07(+1.11%)
Feb 20, 2024 6.420 6.490 6.330 6.330 3,510 -0.67(-9.57%)
Feb 16, 2024 6.850 7.058 6.850 7.000 1,922 +0.14(+2.04%)
Feb 15, 2024 6.895 6.895 6.860 6.860 1,292 +0.18(+2.66%)
Feb 14, 2024 6.770 6.770 6.683 6.683 4,160 +0.08(+1.25%)
Feb 13, 2024 6.770 6.770 6.550 6.600 1,678 -0.30(-4.35%)
Feb 12, 2024 6.900 6.900 6.900 6.900 548 +0.26(+3.92%)
Feb 09, 2024 6.730 6.730 6.630 6.640 3,385 -0.06(-0.90%)
Feb 08, 2024 6.700 6.700 6.700 6.700 1,312 +0.04(+0.53%)
Feb 07, 2024 6.700 6.700 6.665 6.665 1,077 -0.08(-1.11%)
Feb 06, 2024 6.530 6.740 6.530 6.740 1,096 +0.21(+3.14%)
Feb 05, 2024 6.510 6.610 6.510 6.535 1,733 -0.06(-0.98%)
Feb 02, 2024 6.640 6.660 6.600 6.600 1,359 -0.24(-3.44%)
Feb 01, 2024 6.835 6.835 6.835 6.835 302 -0.07(-0.94%)
Jan 31, 2024 6.920 6.955 6.900 6.900 1,805 +0.00(+0.00%)
Jan 30, 2024 6.900 6.900 6.900 6.900 436 -0.08(-1.15%)
Jan 29, 2024 6.980 6.980 6.980 6.980 285 -0.01(-0.21%)
Jan 26, 2024 7.100 7.100 6.960 6.995 1,283 +0.04(+0.50%)
Jan 25, 2024 6.960 6.960 6.950 6.960 616 -0.06(-0.85%)
Jan 24, 2024 7.050 7.080 7.015 7.020 3,679 +0.33(+4.93%)
Jan 23, 2024 6.600 6.820 6.600 6.690 2,615 +0.28(+4.37%)
Jan 22, 2024 6.620 6.620 6.410 6.410 1,162 -0.24(-3.61%)
Jan 19, 2024 6.770 6.770 6.635 6.650 4,632 +0.02(+0.30%)
Jan 18, 2024 6.735 6.768 6.630 6.630 2,115 -0.01(-0.23%)
Jan 17, 2024 6.640 6.658 6.610 6.645 2,321 -0.07(-0.97%)
Jan 16, 2024 6.685 6.710 6.685 6.710 2,252 -0.30(-4.27%)
Jan 12, 2024 6.986 7.010 6.975 7.010 1,712 +0.22(+3.23%)
Jan 11, 2024 6.885 6.885 6.790 6.790 545 -0.19(-2.72%)
Jan 10, 2024 7.015 7.060 6.980 6.980 1,080 +0.09(+1.31%)
Jan 09, 2024 7.070 7.070 6.890 6.890 1,434 -0.29(-4.07%)
Jan 08, 2024 7.210 7.210 7.182 7.182 1,365 -0.16(-2.15%)
Jan 05, 2024 7.580 7.580 7.340 7.340 3,936 -0.35(-4.55%)
Jan 04, 2024 7.680 7.690 7.545 7.690 685 +0.24(+3.22%)
Jan 03, 2024 7.410 7.450 7.410 7.450 3,809 -0.32(-4.07%)
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.