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 +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 (%)
Dec 24, 2019 4.815 4.815 4.815 0 +0.32(+7.00%)
Dec 10, 2019 4.500 4.500 4.500 0 +0.04(+0.90%)
Dec 09, 2019 4.460 4.460 4.460 4.460 100 +0.01(+0.18%)
Dec 05, 2019 4.452 4.452 4.452 0 -0.05(-1.07%)
Dec 02, 2019 4.500 4.500 4.500 0 -1.40(-23.73%)
Nov 19, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 11, 2019 5.900 5.900 5.900 0 +0.98(+19.92%)
Nov 06, 2019 4.920 4.920 4.920 0 +0.00(+0.00%)
Oct 10, 2019 4.920 4.920 4.920 0 -0.03(-0.61%)
Sep 30, 2019 4.950 4.950 4.950 0 -0.24(-4.62%)
Sep 26, 2019 5.190 5.190 5.190 0 -0.08(-1.52%)
Sep 24, 2019 5.270 5.270 5.270 0 -0.26(-4.70%)
Sep 23, 2019 5.530 5.530 5.530 5.530 1,000 -0.23(-3.99%)
Sep 10, 2019 5.760 5.760 5.760 0 +0.06(+1.05%)
Sep 09, 2019 5.700 5.700 5.700 5.700 1,000 +0.18(+3.26%)
Sep 06, 2019 5.520 5.520 5.520 5.520 100 +0.24(+4.55%)
Sep 04, 2019 5.280 5.280 5.280 0 +0.34(+6.88%)
Sep 03, 2019 4.940 4.940 4.940 4.940 100 +0.49(+10.89%)
Aug 28, 2019 4.455 4.455 4.455 0 +0.00(+0.11%)
Aug 23, 2019 4.450 4.450 4.450 0 -0.01(-0.22%)
Aug 19, 2019 4.460 4.460 4.460 0 -0.04(-0.89%)
Aug 16, 2019 4.500 4.500 4.500 15 +0.00(+0.00%)
Aug 13, 2019 4.500 4.500 4.500 0 -0.06(-1.32%)
Aug 12, 2019 4.400 4.560 4.400 4.560 488 +0.10(+2.24%)
Aug 09, 2019 4.460 4.460 4.460 76 +0.00(+0.00%)
Aug 08, 2019 4.460 4.460 4.460 4.460 152 +0.24(+5.69%)
Aug 07, 2019 4.289 4.289 4.220 4.220 2,757 -0.21(-4.63%)
Aug 06, 2019 4.610 4.610 4.320 4.425 6,613 -0.42(-8.76%)
Aug 02, 2019 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 31, 2019 4.850 4.850 4.850 0 -0.09(-1.82%)
Jul 30, 2019 4.940 4.940 4.940 4.940 600 -0.11(-2.18%)
Jul 29, 2019 5.160 5.160 5.050 5.050 1,750 -0.25(-4.72%)
Jul 26, 2019 5.300 5.300 5.300 5.300 1,500 -0.25(-4.50%)
Jul 25, 2019 5.550 5.550 5.550 5.550 100 -0.47(-7.81%)
Jul 19, 2019 6.020 6.020 6.020 0 +0.00(+0.00%)
Jul 16, 2019 6.020 6.020 6.020 0 -0.03(-0.50%)
Jul 15, 2019 6.050 6.050 6.050 42 +0.00(+0.00%)
Jul 12, 2019 6.050 6.050 6.050 6.050 2,500 +0.00(+0.00%)
Jul 11, 2019 5.920 6.050 5.920 6.050 255 +0.10(+1.68%)
Jul 10, 2019 6.050 6.050 5.950 5.950 1,500 +0.05(+0.85%)
Jul 09, 2019 6.030 6.030 5.900 5.900 1,400 -0.66(-10.06%)
Jul 08, 2019 6.560 6.560 6.560 6.560 100 +0.04(+0.61%)
Jul 03, 2019 6.520 6.520 6.520 0 -0.33(-4.82%)
Jun 28, 2019 6.850 6.850 6.850 0 +0.15(+2.24%)
Jun 27, 2019 6.700 6.700 6.700 20 +0.00(+0.00%)
Jun 26, 2019 6.525 6.700 6.525 6.700 2,000 +0.32(+5.02%)
Jun 24, 2019 6.380 6.380 6.380 0 +0.22(+3.57%)
Jun 18, 2019 6.160 6.160 6.160 0 +0.10(+1.65%)
Jun 17, 2019 6.060 6.060 6.060 6.060 242 -0.09(-1.46%)
Jun 10, 2019 6.150 6.150 6.150 0 +0.15(+2.50%)
Jun 03, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
May 30, 2019 6.000 6.000 6.000 0 +0.30(+5.26%)
May 22, 2019 5.700 5.700 5.700 0 +0.00(+0.00%)
May 20, 2019 5.700 5.700 5.700 0 -0.26(-4.36%)
May 17, 2019 5.960 5.960 5.960 5.960 2,000 -0.04(-0.67%)
May 14, 2019 6.000 6.000 6.000 0 +0.16(+2.74%)
May 13, 2019 5.750 5.840 5.750 5.840 2,400 -0.26(-4.26%)
May 10, 2019 6.100 6.100 6.100 6.100 1,000 -0.10(-1.61%)
May 09, 2019 6.130 6.200 6.120 6.200 1,225 -0.13(-2.05%)
May 08, 2019 6.400 6.450 6.330 6.330 700 -0.12(-1.86%)
May 07, 2019 6.665 6.665 6.450 6.450 2,100 -0.40(-5.84%)
Apr 30, 2019 6.850 6.850 6.850 0 +0.31(+4.74%)
Apr 12, 2019 6.540 6.540 6.540 0 +0.04(+0.62%)
Apr 11, 2019 6.500 6.500 6.500 6.500 100 +0.24(+3.75%)
Apr 10, 2019 6.265 6.265 6.265 6.265 300 -0.04(-0.71%)
Apr 08, 2019 6.310 6.310 6.310 0 +0.00(+0.00%)
Apr 05, 2019 6.280 6.330 6.280 6.310 1,100 +0.66(+11.68%)
Mar 29, 2019 5.650 5.650 5.650 0 +0.25(+4.63%)
Mar 28, 2019 5.400 5.400 5.400 5.400 2,500 +0.10(+1.89%)
Mar 27, 2019 5.400 5.400 5.300 5.300 1,000 +0.00(+0.00%)
Mar 26, 2019 5.415 5.415 5.300 5.300 4,520 -0.25(-4.50%)
Mar 22, 2019 5.550 5.550 5.550 0 -0.27(-4.64%)
Mar 21, 2019 5.820 5.820 5.820 5.820 200 +0.07(+1.22%)
Mar 19, 2019 5.750 5.750 5.750 0 +0.14(+2.50%)
Mar 15, 2019 5.610 5.610 5.610 0 -0.09(-1.58%)
Mar 13, 2019 5.700 5.700 5.700 0 -0.05(-0.87%)
Mar 12, 2019 5.800 5.800 5.750 5.750 1,500 -0.07(-1.20%)
Mar 11, 2019 5.750 5.820 5.750 5.820 600 +0.02(+0.34%)
Mar 07, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 05, 2019 5.800 5.800 5.800 0 -0.20(-3.33%)
Mar 04, 2019 6.050 6.050 6.000 6.000 1,000 -0.17(-2.76%)
Mar 01, 2019 6.170 6.170 6.170 6.170 100 +0.17(+2.83%)
Feb 28, 2019 6.050 6.050 5.856 6.000 3,108 -0.05(-0.83%)
Feb 27, 2019 6.100 6.100 6.050 6.050 2,500 +0.10(+1.68%)
Feb 25, 2019 5.950 5.950 5.950 0 -0.07(-1.16%)
Feb 21, 2019 6.020 6.020 6.020 0 -0.83(-12.12%)
Feb 20, 2019 6.850 6.850 6.850 6.850 400 +0.00(+0.00%)
Feb 19, 2019 6.850 6.850 6.850 6.850 100 +0.25(+3.79%)
Feb 11, 2019 6.600 6.600 6.600 0 -0.40(-5.71%)
Feb 04, 2019 7.000 7.000 7.000 0 +0.54(+8.36%)
Jan 23, 2019 6.460 6.460 6.460 0 -0.73(-10.13%)
Jan 22, 2019 7.170 7.188 7.170 7.188 1,902 +0.67(+10.25%)
Jan 16, 2019 6.520 6.520 6.520 0 +0.00(+0.00%)
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.