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 (%)
Mar 31, 2023 10.35 10.37 10.30 10.37 1,789 -0.16(-1.52%)
Mar 30, 2023 10.64 10.64 10.53 10.53 1,645 +0.38(+3.69%)
Mar 29, 2023 10.19 10.19 10.15 10.15 1,775 +0.37(+3.78%)
Mar 28, 2023 9.780 9.780 9.780 9.780 1,100 -0.03(-0.31%)
Mar 27, 2023 9.880 9.880 9.700 9.810 958 +0.07(+0.72%)
Mar 24, 2023 9.805 9.805 9.740 9.740 2,169 -0.10(-1.02%)
Mar 23, 2023 9.840 9.840 9.840 9.840 300 -0.42(-4.09%)
Mar 21, 2023 10.26 95 +0.61(+6.37%)
Mar 20, 2023 9.840 9.840 9.646 9.646 1,220 +0.05(+0.48%)
Mar 17, 2023 9.700 9.700 9.600 9.600 1,308 -0.08(-0.83%)
Mar 16, 2023 9.350 9.680 9.320 9.680 4,553 -0.10(-1.02%)
Mar 15, 2023 9.680 9.800 9.360 9.780 5,774 -0.89(-8.34%)
Mar 14, 2023 10.55 10.79 10.53 10.67 3,638 +0.33(+3.19%)
Mar 13, 2023 10.20 10.49 10.15 10.34 1,549 -0.25(-2.36%)
Mar 10, 2023 10.59 10.75 10.59 10.59 18,395 -0.06(-0.56%)
Mar 09, 2023 10.62 10.90 10.62 10.65 3,021 -0.19(-1.75%)
Mar 08, 2023 10.74 10.84 10.74 10.84 1,034 +0.04(+0.37%)
Mar 07, 2023 10.91 10.91 10.80 10.80 1,009 -0.54(-4.76%)
Mar 06, 2023 11.61 11.61 11.27 11.34 3,059 -0.75(-6.20%)
Mar 03, 2023 11.91 12.11 11.91 12.09 2,338 +0.60(+5.22%)
Mar 02, 2023 11.32 11.50 11.32 11.49 2,000 +0.04(+0.37%)
Mar 01, 2023 11.28 11.50 11.28 11.45 5,580 +0.71(+6.59%)
Feb 27, 2023 10.74 0 +0.83(+8.38%)
Feb 24, 2023 10.03 10.04 9.865 9.910 5,038 -0.55(-5.26%)
Feb 23, 2023 10.44 10.46 10.10 10.46 1,619 +0.02(+0.14%)
Feb 22, 2023 10.58 10.58 10.23 10.45 5,471 -0.41(-3.78%)
Feb 21, 2023 10.66 10.87 10.66 10.86 1,832 -0.32(-2.91%)
Feb 17, 2023 11.05 11.27 11.05 11.18 6,235 -0.04(-0.31%)
Feb 16, 2023 11.44 11.44 11.21 11.21 737 -0.02(-0.13%)
Feb 15, 2023 11.08 11.23 10.88 11.23 8,178 -0.20(-1.75%)
Feb 14, 2023 11.39 11.43 11.23 11.43 14,417 +0.25(+2.28%)
Feb 13, 2023 11.00 11.21 11.00 11.18 2,095 +0.16(+1.41%)
Feb 10, 2023 11.19 11.19 11.00 11.02 3,138 -0.46(-3.97%)
Feb 09, 2023 11.60 11.60 11.47 11.47 566 +0.13(+1.19%)
Feb 08, 2023 11.60 11.70 11.34 11.34 867 -0.21(-1.82%)
Feb 07, 2023 11.52 11.69 11.51 11.55 2,760 +0.26(+2.30%)
Feb 06, 2023 11.29 11.40 11.29 11.29 6,864 -0.33(-2.84%)
Feb 03, 2023 11.55 11.62 11.51 11.62 5,051 +0.20(+1.75%)
Feb 02, 2023 11.61 11.66 11.41 11.42 5,789 -0.11(-0.91%)
Feb 01, 2023 11.30 11.60 11.20 11.53 14,233 +1.47(+14.68%)
Jan 31, 2023 9.900 10.23 9.900 10.05 1,810 +0.22(+2.24%)
Jan 30, 2023 10.03 10.05 9.830 9.830 6,354 -0.20(-1.99%)
Jan 27, 2023 10.00 10.03 10.00 10.03 1,756 +0.25(+2.56%)
Jan 26, 2023 9.870 9.870 9.740 9.780 1,901 -0.03(-0.25%)
Jan 25, 2023 9.610 9.805 9.610 9.805 1,945 +0.22(+2.35%)
Jan 24, 2023 9.580 9.580 9.580 9.580 105 -0.32(-3.23%)
Jan 23, 2023 9.930 10.05 9.770 9.900 3,132 +0.20(+2.06%)
Jan 20, 2023 9.650 9.700 9.480 9.700 19,744 +0.17(+1.84%)
Jan 19, 2023 9.580 9.590 9.340 9.525 1,429 -0.26(-2.71%)
Jan 18, 2023 10.12 10.12 9.780 9.790 12,239 +0.18(+1.87%)
Jan 17, 2023 9.659 9.659 9.550 9.610 2,670 -0.14(-1.44%)
Jan 13, 2023 9.590 9.750 9.590 9.750 2,083 +0.06(+0.66%)
Jan 12, 2023 9.500 9.700 9.450 9.686 5,129 +0.25(+2.61%)
Jan 11, 2023 9.400 9.440 9.400 9.440 1,179 +0.39(+4.31%)
Jan 10, 2023 9.220 9.220 8.970 9.050 2,983 -0.40(-4.24%)
Jan 09, 2023 9.440 9.710 9.430 9.450 18,292 +0.53(+5.94%)
Jan 06, 2023 8.910 9.140 8.730 8.920 21,597 +0.28(+3.24%)
Jan 05, 2023 8.710 8.730 8.640 8.640 782 +0.09(+1.05%)
Jan 04, 2023 8.570 8.570 8.460 8.550 15,710 +0.10(+1.18%)
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.