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

Eramet Sa ADR (OP: ERMAY )

11.37 +0.06 (+0.53%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 3, 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 (%)
Dec 30, 2021 7.850 7.850 7.850 0 -0.04(-0.51%)
Dec 29, 2021 7.920 7.920 7.880 7.890 1,896 -0.03(-0.38%)
Dec 28, 2021 8.000 8.000 7.880 7.920 878 -0.24(-2.94%)
Dec 27, 2021 8.160 8.160 8.160 8.160 349 +0.07(+0.87%)
Dec 23, 2021 8.000 8.090 8.000 8.090 992 +0.12(+1.51%)
Dec 22, 2021 7.850 7.970 7.830 7.970 1,450 +0.09(+1.14%)
Dec 20, 2021 7.880 7.880 7.880 57 -0.19(-2.35%)
Dec 17, 2021 8.070 8.070 8.070 8.070 125 -0.02(-0.25%)
Dec 16, 2021 8.220 8.220 8.090 8.090 4,493 +0.40(+5.20%)
Dec 15, 2021 7.650 7.755 7.755 7.690 7,709 -0.54(-6.56%)
Dec 10, 2021 8.230 8.230 8.230 99 +0.00(+0.00%)
Dec 09, 2021 8.230 8.230 8.230 8.230 1,136 -0.18(-2.14%)
Dec 08, 2021 8.370 8.410 8.370 8.410 822 -0.01(-0.12%)
Dec 07, 2021 8.320 8.420 8.320 8.420 1,605 +0.37(+4.60%)
Dec 06, 2021 7.890 8.050 7.850 8.050 658 +0.34(+4.41%)
Dec 03, 2021 7.830 7.830 7.710 7.710 1,686 -0.19(-2.41%)
Dec 02, 2021 7.890 7.900 7.890 7.900 4,573 +0.01(+0.13%)
Dec 01, 2021 7.800 7.890 7.800 7.890 4,574 +0.15(+2.00%)
Nov 30, 2021 7.735 7.735 7.550 7.735 2,379 +0.08(+0.98%)
Nov 29, 2021 7.660 7.850 7.540 7.660 5,708 -0.09(-1.16%)
Nov 26, 2021 7.750 7.850 7.625 7.750 16,203 -0.65(-7.74%)
Nov 24, 2021 8.360 8.400 8.360 8.400 10,141 +0.40(+5.00%)
Nov 23, 2021 8.000 8.000 8.000 8.000 2,075 -0.18(-2.20%)
Nov 22, 2021 8.085 8.180 8.085 8.180 434 +0.30(+3.87%)
Nov 19, 2021 7.810 7.875 7.700 7.875 647 -0.29(-3.61%)
Nov 18, 2021 8.170 8.170 8.170 8.170 113 -0.02(-0.18%)
Nov 17, 2021 8.080 8.185 8.080 8.185 1,501 +0.16(+1.93%)
Nov 16, 2021 8.030 8.030 8.030 8.030 152 +0.17(+2.16%)
Nov 15, 2021 8.015 8.015 7.860 7.860 2,426 -0.34(-4.20%)
Nov 12, 2021 8.050 8.360 8.050 8.205 3,428 -0.04(-0.55%)
Nov 11, 2021 8.190 8.520 8.190 8.250 3,021 +0.24(+3.00%)
Nov 09, 2021 8.070 8.070 7.952 8.010 1,799 -0.24(-2.91%)
Nov 08, 2021 8.000 8.250 7.980 8.250 1,840 +0.48(+6.21%)
Nov 05, 2021 7.780 7.780 7.660 7.768 1,078 -0.13(-1.61%)
Nov 04, 2021 8.000 8.000 7.740 7.895 1,281 +0.00(+0.06%)
Nov 03, 2021 7.990 7.990 7.890 7.890 1,073 -0.17(-2.05%)
Nov 02, 2021 8.250 8.250 7.880 8.055 2,229 -0.47(-5.57%)
Nov 01, 2021 8.350 8.570 8.335 8.530 3,276 +0.23(+2.77%)
Oct 29, 2021 8.300 8.300 8.300 8.300 270 +0.05(+0.56%)
Oct 28, 2021 8.210 8.350 8.210 8.254 2,738 -0.17(-1.97%)
Oct 27, 2021 8.340 8.420 8.340 8.420 2,511 -0.18(-2.09%)
Oct 26, 2021 8.560 8.600 6,265 -0.95(-9.95%)
Oct 25, 2021 9.410 9.550 9.410 9.550 2,805 +0.16(+1.70%)
Oct 22, 2021 9.390 9.390 9.390 9.390 528 -0.05(-0.53%)
Oct 20, 2021 9.440 9.440 9.440 90 -0.26(-2.68%)
Oct 19, 2021 9.535 9.705 9.535 9.700 5,592 -0.09(-0.92%)
Oct 18, 2021 9.500 9.830 9.500 9.790 8,920 +0.03(+0.31%)
Oct 15, 2021 9.300 9.780 9.300 9.760 30,725 +0.72(+7.96%)
Oct 14, 2021 8.990 9.110 8.975 9.040 5,728 +0.39(+4.51%)
Oct 13, 2021 8.960 8.960 8.650 8.650 1,957 -0.32(-3.57%)
Oct 12, 2021 8.785 8.970 8.785 8.970 1,593 +0.23(+2.63%)
Oct 11, 2021 8.500 8.750 8.390 8.740 4,452 +0.59(+7.24%)
Oct 08, 2021 8.100 8.150 8.100 8.150 3,235 +0.32(+4.09%)
Oct 07, 2021 7.770 7.830 7.700 7.830 4,231 +0.18(+2.35%)
Oct 06, 2021 7.450 7.650 7.450 7.650 16,264 +0.47(+6.47%)
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.