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

Eramet Sa ADR (OP: ERMAY )

11.31 UNCHANGED
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 (%)
Nov 30, 2020 4.770 4.770 4.390 4.500 48,804 -0.14(-3.02%)
Nov 27, 2020 4.750 4.880 4.600 4.640 22,600 -0.06(-1.28%)
Nov 25, 2020 4.615 4.750 4.540 4.700 27,500 -0.04(-0.84%)
Nov 24, 2020 4.450 4.750 4.350 4.740 56,943 +0.52(+12.19%)
Nov 23, 2020 4.250 4.250 4.145 4.225 63,640 +0.16(+3.94%)
Nov 20, 2020 4.130 4.130 4.035 4.065 102,000 +0.12(+3.04%)
Nov 19, 2020 4.000 4.100 3.850 3.945 10,573 +0.01(+0.38%)
Nov 18, 2020 3.970 3.990 3.930 3.930 71,127 -0.04(-1.01%)
Nov 17, 2020 4.110 4.110 3.865 3.970 38,699 -0.13(-3.17%)
Nov 16, 2020 3.920 4.180 3.835 4.100 63,228 +0.44(+12.02%)
Nov 13, 2020 3.570 3.660 3.550 3.660 29,200 +0.18(+5.02%)
Nov 12, 2020 3.650 3.650 3.450 3.485 40,110 +0.03(+1.01%)
Nov 11, 2020 3.660 3.660 3.400 3.450 49,591 -0.13(-3.77%)
Nov 10, 2020 3.730 3.839 3.440 3.585 309,981 +0.04(+0.99%)
Nov 09, 2020 3.210 3.650 3.190 3.550 111,547 +0.66(+22.84%)
Nov 05, 2020 2.890 2.890 2.890 0 +0.10(+3.58%)
Nov 04, 2020 2.790 2.790 2.790 2.790 500 +0.05(+1.82%)
Nov 03, 2020 2.740 2.740 2.740 2.740 801 +0.03(+1.11%)
Nov 02, 2020 2.710 2.710 2.710 2.710 590 +0.16(+6.27%)
Oct 28, 2020 2.550 2.550 2.550 0 -0.37(-12.67%)
Oct 27, 2020 2.800 2.920 2.750 2.920 1,863 +0.13(+4.66%)
Oct 23, 2020 2.790 2.790 2.790 0 -0.01(-0.36%)
Oct 20, 2020 2.800 2.800 2.800 0 -0.10(-3.45%)
Oct 19, 2020 2.720 2.900 2.720 2.900 2,026 +0.15(+5.45%)
Oct 15, 2020 2.750 2.750 2.750 0 +0.24(+9.56%)
Oct 14, 2020 2.510 2.510 2.510 30 +0.00(+0.00%)
Oct 13, 2020 2.510 2.510 2.510 2.510 137 -0.26(-9.22%)
Oct 12, 2020 2.880 2.880 2.765 2.765 2,000 -0.00(-0.18%)
Oct 09, 2020 2.890 2.890 2.770 2.770 500 +0.27(+10.80%)
Oct 06, 2020 2.500 2.500 2.500 0 +0.09(+3.73%)
Oct 05, 2020 2.420 2.420 2.410 2.410 386 +0.05(+2.12%)
Oct 02, 2020 2.360 2.360 2.360 2.360 200 -0.01(-0.42%)
Oct 01, 2020 2.370 2.370 2.370 2.370 474 -0.14(-5.58%)
Sep 30, 2020 2.540 2.620 2.510 2.510 1,813 -0.11(-4.20%)
Sep 29, 2020 2.620 2.620 2.620 49 +0.00(+0.00%)
Sep 28, 2020 2.610 2.620 2.610 2.620 476 +0.03(+1.16%)
Sep 25, 2020 2.500 2.590 2.500 2.590 1,200 -0.12(-4.43%)
Sep 24, 2020 2.500 2.710 2.500 2.710 2,165 +0.05(+1.88%)
Sep 23, 2020 2.750 2.750 2.660 2.660 1,080 -0.19(-6.67%)
Sep 22, 2020 2.850 2.850 2.850 2.850 1,036 +0.10(+3.64%)
Sep 21, 2020 2.750 2.750 2.750 2.750 1,211 -0.50(-15.38%)
Sep 18, 2020 3.250 3.250 3.250 3.250 1,200 +0.03(+0.93%)
Sep 17, 2020 3.220 3.220 3.220 12 +0.00(+0.00%)
Sep 16, 2020 3.220 3.220 3.220 3.220 200 +0.02(+0.63%)
Sep 15, 2020 3.090 3.200 3.090 3.200 1,560 +0.09(+2.89%)
Sep 14, 2020 3.180 3.180 3.110 3.110 1,000 +0.07(+2.30%)
Sep 11, 2020 3.040 3.040 3.040 3.040 100 -0.14(-4.40%)
Sep 08, 2020 3.180 3.180 3.180 0 -0.15(-4.50%)
Sep 03, 2020 3.330 3.330 3.330 0 -0.06(-1.77%)
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.