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

Eramet Sa ADR (OP: ERMAY )

11.43 -0.67 (-5.50%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 13, 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 31, 2020 5.270 5.270 5.270 3,199 -0.09(-1.68%)
Dec 30, 2020 5.170 5.360 5.010 5.360 3,199 +0.39(+7.85%)
Dec 29, 2020 5.020 5.020 4.950 4.970 17,494 -0.30(-5.69%)
Dec 28, 2020 5.200 5.350 5.080 5.270 6,082 -0.02(-0.38%)
Dec 24, 2020 5.080 5.290 5.080 5.290 1,300 +0.21(+4.13%)
Dec 23, 2020 4.980 5.300 4.980 5.080 11,366 +0.09(+1.80%)
Dec 22, 2020 5.030 5.050 4.990 4.990 25,137 -0.01(-0.20%)
Dec 21, 2020 5.230 5.230 4.880 5.000 29,738 -0.28(-5.30%)
Dec 18, 2020 5.290 5.350 5.170 5.280 11,600 +0.03(+0.57%)
Dec 17, 2020 5.180 5.300 5.170 5.250 54,493 +0.10(+1.94%)
Dec 16, 2020 5.170 5.210 5.070 5.150 28,178 +0.32(+6.63%)
Dec 15, 2020 4.900 4.940 4.810 4.830 9,712 +0.03(+0.63%)
Dec 14, 2020 4.766 4.850 4.650 4.800 31,459 -0.00(-0.08%)
Dec 11, 2020 4.940 4.940 4.700 4.804 30,200 -0.06(-1.15%)
Dec 10, 2020 4.660 4.920 4.660 4.860 55,696 -0.04(-0.82%)
Dec 09, 2020 4.940 4.940 4.875 4.900 53,478 -0.04(-0.81%)
Dec 08, 2020 5.050 5.050 4.860 4.940 216,517 -0.12(-2.47%)
Dec 07, 2020 5.000 5.100 4.850 5.065 119,530 +0.12(+2.53%)
Dec 04, 2020 4.710 4.960 4.710 4.940 16,100 +0.28(+6.01%)
Dec 03, 2020 4.710 4.710 4.550 4.660 12,623 -0.04(-0.85%)
Dec 02, 2020 4.685 4.800 4.600 4.700 9,067 +0.09(+1.95%)
Dec 01, 2020 4.600 4.670 4.480 4.610 11,746 +0.11(+2.44%)
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%)
Sep 01, 2020 3.390 3.390 3.390 0 +0.25(+7.96%)
Aug 27, 2020 3.140 3.140 3.140 0 +0.04(+1.29%)
Aug 26, 2020 3.100 3.100 3.100 3.100 900 -0.20(-6.06%)
Aug 25, 2020 3.250 3.300 3.240 3.300 1,380 +0.14(+4.43%)
Aug 21, 2020 3.160 3.160 3.160 0 +0.00(+0.00%)
Aug 20, 2020 3.280 3.280 3.160 3.160 330 -0.30(-8.67%)
Aug 19, 2020 3.460 3.460 3.460 3.460 100 +0.42(+13.82%)
Aug 18, 2020 3.040 3.040 3.040 20 +0.00(+0.00%)
Aug 14, 2020 3.040 3.040 3.040 0 -0.06(-1.94%)
Aug 12, 2020 3.100 3.100 3.100 0 +0.10(+3.33%)
Aug 11, 2020 3.000 3.000 3.000 8 +0.00(+0.00%)
Aug 10, 2020 3.000 3.000 3.000 1 +0.00(+0.00%)
Aug 07, 2020 3.000 3.000 3.000 120 +0.00(+0.00%)
Aug 06, 2020 3.000 3.000 3.000 3.000 140 +0.24(+8.70%)
Aug 04, 2020 2.760 2.760 2.760 0 +0.08(+2.99%)
Aug 03, 2020 2.680 2.680 2.680 36 +0.00(+0.00%)
Jul 31, 2020 2.750 2.820 2.640 2.680 1,600 -0.07(-2.55%)
Jul 30, 2020 2.760 2.800 2.710 2.750 3,129 -0.50(-15.38%)
Jul 29, 2020 3.550 3.550 3.250 3.250 3,030 -0.03(-0.91%)
Jul 28, 2020 3.130 3.380 3.130 3.280 4,505 -0.12(-3.53%)
Jul 27, 2020 3.550 3.600 3.400 3.400 3,110 -0.15(-4.23%)
Jul 24, 2020 3.540 3.550 3.540 3.550 2,200 +0.15(+4.41%)
Jul 23, 2020 3.650 3.650 3.240 3.400 38,657 -0.20(-5.56%)
Jul 22, 2020 3.550 3.600 3.550 3.600 569 +0.00(+0.00%)
Jul 16, 2020 3.600 3.600 3.600 0 -0.14(-3.74%)
Jul 15, 2020 3.800 3.800 3.740 3.740 200 +0.14(+3.89%)
Jul 13, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 10, 2020 3.600 3.600 3.600 3.600 1,300 -0.25(-6.49%)
Jul 09, 2020 3.850 3.850 3.850 2 +0.00(+0.00%)
Jul 08, 2020 3.850 3.850 3.850 3.850 200 -0.15(-3.75%)
Jul 06, 2020 4.000 4.000 4.000 0 +0.26(+6.95%)
Jul 02, 2020 3.740 3.740 3.740 1 +0.00(+0.00%)
Jun 30, 2020 3.740 3.740 3.740 0 +0.18(+5.06%)
Jun 29, 2020 3.560 3.560 3.560 26 +0.00(+0.00%)
Jun 18, 2020 3.560 3.560 3.560 0 +0.00(+0.00%)
Jun 15, 2020 3.560 3.560 3.560 0 +0.16(+4.71%)
Jun 10, 2020 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 08, 2020 3.400 3.400 3.400 0 +0.00(+0.00%)
May 28, 2020 3.400 3.400 3.400 0 +0.20(+6.25%)
May 26, 2020 3.200 3.200 3.200 0 +0.10(+3.23%)
May 22, 2020 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
May 18, 2020 3.100 3.100 3.100 0 +0.00(+0.00%)
May 15, 2020 3.100 3.100 3.100 73 +0.00(+0.00%)
May 12, 2020 3.100 3.100 3.100 0 +0.15(+5.08%)
May 11, 2020 2.950 2.950 2.950 2.950 300 -0.40(-11.94%)
May 08, 2020 3.350 3.350 3.350 3.350 100 +0.25(+8.06%)
May 07, 2020 3.100 3.100 3.100 3.100 150 +0.17(+5.80%)
May 04, 2020 2.930 2.930 2.930 0 -0.42(-12.54%)
Apr 29, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 27, 2020 3.350 3.350 3.350 0 -0.05(-1.47%)
Apr 23, 2020 3.400 3.400 3.400 0 +0.47(+16.04%)
Apr 16, 2020 2.930 2.930 2.930 0 +0.00(+0.00%)
Apr 13, 2020 2.930 2.930 2.930 0 -0.19(-6.09%)
Apr 07, 2020 3.120 3.120 3.120 0 -0.07(-2.19%)
Mar 25, 2020 3.190 3.190 3.190 0 +0.26(+8.87%)
Mar 24, 2020 2.930 2.930 2.930 20 +0.00(+0.00%)
Mar 23, 2020 2.930 2.930 2.900 2.930 200 +0.73(+33.18%)
Mar 16, 2020 2.200 2.200 2.200 0 -1.08(-32.93%)
Mar 10, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Mar 04, 2020 3.280 3.280 3.280 0 -0.33(-9.14%)
Mar 02, 2020 3.610 3.610 3.610 0 +0.42(+13.17%)
Feb 26, 2020 3.190 3.190 3.190 0 +0.09(+2.90%)
Feb 25, 2020 3.100 3.250 3.100 3.100 9,000 -0.25(-7.46%)
Feb 21, 2020 3.350 3.350 3.350 0 -0.30(-8.22%)
Feb 20, 2020 3.770 3.770 3.650 3.650 1,100 -0.30(-7.59%)
Feb 19, 2020 4.250 4.250 3.950 3.950 400 -0.75(-15.96%)
Jan 22, 2020 4.700 4.700 4.700 0 -0.04(-0.84%)
Jan 16, 2020 4.740 4.740 4.740 0 -0.25(-5.01%)
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.