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 (%)
Jul 30, 2021 8.010 8.010 8.010 8.010 100 -0.40(-4.76%)
Jul 29, 2021 8.250 8.410 8.250 8.410 2,907 +0.05(+0.60%)
Jul 28, 2021 8.045 8.360 8.040 8.360 4,918 +0.46(+5.82%)
Jul 27, 2021 7.990 8.000 7.850 7.900 2,340 +0.00(+0.00%)
Jul 26, 2021 7.700 7.900 7.700 7.900 23,788 +0.20(+2.60%)
Jul 23, 2021 7.600 7.770 7.560 7.700 4,695 +0.30(+4.05%)
Jul 22, 2021 7.520 7.520 7.400 7.400 3,870 +0.30(+4.23%)
Jul 20, 2021 7.100 7.100 7.100 31 +0.08(+1.14%)
Jul 19, 2021 6.900 7.020 6.900 7.020 15,255 -0.16(-2.23%)
Jul 16, 2021 7.325 7.325 7.180 7.180 1,627 -0.50(-6.51%)
Jul 15, 2021 7.540 7.680 7.530 7.680 3,095 +0.26(+3.50%)
Jul 14, 2021 7.480 7.540 7.420 7.420 3,609 +0.03(+0.41%)
Jul 13, 2021 7.340 7.390 7.340 7.390 1,218 +0.09(+1.23%)
Jul 12, 2021 7.280 7.310 7.280 7.300 915 +0.20(+2.82%)
Jul 09, 2021 7.000 7.120 7.000 7.100 5,412 +0.19(+2.69%)
Jul 08, 2021 6.914 6.914 6.914 6.914 555 +0.22(+3.35%)
Jul 07, 2021 6.560 6.700 6.560 6.690 2,900 +0.15(+2.29%)
Jul 06, 2021 6.540 6.540 6.540 6.540 2,500 -0.04(-0.68%)
Jul 02, 2021 6.550 6.585 6.550 6.585 43,669 -0.01(-0.23%)
Jul 01, 2021 6.591 6.750 6.591 6.600 1,229 +0.05(+0.76%)
Jun 29, 2021 6.550 6.550 6.550 5 +0.26(+4.13%)
Jun 28, 2021 6.290 6.290 6.290 6.290 5,500 -0.09(-1.41%)
Jun 25, 2021 6.400 6.420 6.375 6.380 1,935 +0.08(+1.27%)
Jun 24, 2021 6.325 6.383 6.300 6.300 734 +0.08(+1.37%)
Jun 22, 2021 6.215 6.215 6.215 9 +0.29(+4.81%)
Jun 21, 2021 5.930 6.000 5.840 5.930 2,601 +0.00(+0.00%)
Jun 18, 2021 5.940 6.035 5.880 5.930 6,301 -0.08(-1.25%)
Jun 17, 2021 6.087 6.185 6.000 6.005 12,648 -0.42(-6.46%)
Jun 16, 2021 6.500 6.500 6.380 6.420 2,350 -0.38(-5.66%)
Jun 14, 2021 6.805 6.805 6.805 5 +0.14(+2.18%)
Jun 11, 2021 6.660 6.760 6.660 6.660 6,330 +0.11(+1.68%)
Jun 10, 2021 6.519 6.550 6.519 6.550 1,099 +0.04(+0.61%)
Jun 09, 2021 6.520 6.666 6.510 6.510 3,210 -0.17(-2.62%)
Jun 08, 2021 6.620 6.685 6.600 6.685 2,910 -0.07(-0.96%)
Jun 07, 2021 6.810 6.810 6.690 6.750 10,718 -0.41(-5.66%)
Jun 04, 2021 7.145 7.155 7.050 7.155 2,455 -0.17(-2.39%)
Jun 03, 2021 7.330 7.330 7.330 7.330 479 -0.08(-1.08%)
Jun 02, 2021 7.380 7.445 7.380 7.410 2,989 +0.06(+0.82%)
Jun 01, 2021 7.500 7.530 7.350 7.350 1,752 +0.17(+2.37%)
May 27, 2021 7.180 7.180 7.180 9 +0.28(+4.06%)
May 26, 2021 6.790 6.900 6.790 6.900 2,204 +0.05(+0.73%)
May 25, 2021 7.000 7.000 6.800 6.850 2,100 -0.24(-3.39%)
May 24, 2021 6.960 7.100 6.960 7.090 2,106 -0.06(-0.84%)
May 21, 2021 7.200 7.200 7.150 7.150 1,000 -0.07(-0.97%)
May 20, 2021 7.150 7.260 7.040 7.220 43,115 -0.12(-1.57%)
May 19, 2021 7.285 7.378 7.200 7.335 3,477 -0.25(-3.36%)
May 18, 2021 7.770 7.820 7.590 7.590 971 +0.00(+0.00%)
May 17, 2021 7.540 7.690 7.420 7.590 15,750 -0.10(-1.30%)
May 14, 2021 7.600 7.690 7.453 7.690 33,471 -0.01(-0.13%)
May 13, 2021 7.730 7.730 7.650 7.700 16,009 -0.16(-2.04%)
May 12, 2021 7.850 8.190 7.850 7.860 1,333 -0.39(-4.73%)
May 11, 2021 8.160 8.250 8.040 8.250 3,610 +0.20(+2.48%)
May 10, 2021 8.230 8.260 8.050 8.050 5,504 +0.05(+0.63%)
May 07, 2021 7.900 8.000 7.860 8.000 6,703 +0.15(+1.91%)
May 06, 2021 7.880 7.970 7.800 7.850 8,364 +0.19(+2.48%)
May 05, 2021 7.540 7.660 7.490 7.660 6,486 +0.56(+7.89%)
May 04, 2021 7.300 7.300 7.100 7.100 15,200 -0.24(-3.27%)
May 03, 2021 7.260 7.340 7.220 7.340 3,624 -0.06(-0.81%)
Apr 30, 2021 7.295 7.400 7.295 7.400 400 -0.14(-1.86%)
Apr 29, 2021 7.480 7.540 7.380 7.540 18,120 +0.35(+4.87%)
Apr 28, 2021 7.120 7.190 7.120 7.190 2,154 +0.09(+1.27%)
Apr 27, 2021 7.100 7.100 7.100 7.100 181 -0.05(-0.70%)
Apr 26, 2021 7.140 7.300 7.140 7.150 2,826 +0.29(+4.30%)
Apr 23, 2021 6.855 6.855 6.780 6.855 500 -0.10(-1.51%)
Apr 22, 2021 6.840 6.960 6.825 6.960 4,159 +0.20(+2.96%)
Apr 21, 2021 6.760 6.765 6.620 6.760 7,690 +0.07(+1.05%)
Apr 20, 2021 6.820 6.820 6.670 6.690 2,833 -0.43(-6.11%)
Apr 19, 2021 7.200 7.255 7.125 7.125 3,178 +0.01(+0.11%)
Apr 16, 2021 7.090 7.185 7.090 7.117 1,100 +0.04(+0.53%)
Apr 15, 2021 7.050 7.090 7.050 7.080 7,412 -0.09(-1.26%)
Apr 14, 2021 7.050 7.200 7.050 7.170 7,083 +0.18(+2.58%)
Apr 13, 2021 6.970 7.095 6.970 6.990 6,296 -0.04(-0.50%)
Apr 12, 2021 7.000 7.035 6.970 7.025 3,948 -0.10(-1.43%)
Apr 09, 2021 7.070 7.360 7.070 7.127 3,200 -0.42(-5.60%)
Apr 08, 2021 7.350 7.550 7.350 7.550 7,650 +0.17(+2.30%)
Apr 07, 2021 7.490 7.495 7.280 7.380 7,141 +0.20(+2.79%)
Apr 06, 2021 7.140 7.190 7.140 7.180 1,436 +0.04(+0.56%)
Apr 05, 2021 7.140 7.175 7.140 7.140 11,711 +0.09(+1.28%)
Apr 01, 2021 7.090 7.200 7.050 7.050 1,700 +0.03(+0.43%)
Mar 31, 2021 6.750 7.120 6.740 7.020 16,405 +0.47(+7.18%)
Mar 30, 2021 6.540 6.635 6.520 6.550 13,659 +0.05(+0.77%)
Mar 29, 2021 6.560 6.560 6.450 6.500 1,312 -0.04(-0.61%)
Mar 26, 2021 6.420 6.640 6.420 6.540 13,900 +0.31(+4.98%)
Mar 25, 2021 6.100 6.250 6.100 6.230 11,679 -0.15(-2.43%)
Mar 24, 2021 6.350 6.430 6.350 6.385 1,710 -0.11(-1.69%)
Mar 23, 2021 6.350 6.495 6.325 6.495 3,162 -0.06(-0.99%)
Mar 22, 2021 6.650 6.650 6.560 6.560 3,670 -0.05(-0.76%)
Mar 19, 2021 6.600 6.610 6.550 6.610 6,000 -0.14(-2.15%)
Mar 18, 2021 6.800 6.895 6.755 6.755 4,832 +0.14(+2.19%)
Mar 17, 2021 6.530 6.750 6.530 6.610 1,534 -0.07(-1.05%)
Mar 16, 2021 7.010 7.010 6.560 6.680 8,672 -0.37(-5.25%)
Mar 15, 2021 6.750 7.050 6.670 7.050 9,747 +0.10(+1.44%)
Mar 12, 2021 6.780 6.950 6.780 6.950 3,900 +0.01(+0.14%)
Mar 11, 2021 6.790 6.950 6.780 6.940 7,018 +0.42(+6.44%)
Mar 10, 2021 6.500 6.590 6.450 6.520 9,347 -0.18(-2.69%)
Mar 09, 2021 6.730 6.855 6.630 6.700 20,177 -0.11(-1.62%)
Mar 08, 2021 6.960 6.960 6.800 6.810 9,153 -0.26(-3.68%)
Mar 05, 2021 7.370 7.370 6.980 7.070 18,000 +0.06(+0.86%)
Mar 04, 2021 7.135 7.245 6.980 7.010 36,289 -0.53(-7.03%)
Mar 03, 2021 7.560 7.820 7.450 7.540 8,121 -0.35(-4.44%)
Mar 02, 2021 7.650 7.890 7.650 7.890 7,316 +0.24(+3.14%)
Mar 01, 2021 7.545 7.650 7.450 7.650 15,486 +0.33(+4.51%)
Feb 26, 2021 7.450 7.475 7.300 7.320 6,800 -0.29(-3.86%)
Feb 25, 2021 7.775 7.775 7.550 7.614 45,942 +0.23(+3.05%)
Feb 24, 2021 7.710 7.710 7.330 7.388 3,714 -0.16(-2.14%)
Feb 23, 2021 7.500 7.600 7.350 7.550 15,990 -0.25(-3.21%)
Feb 22, 2021 7.600 7.850 7.510 7.800 45,991 +0.21(+2.79%)
Feb 19, 2021 7.570 7.700 7.570 7.588 9,400 +0.44(+6.13%)
Feb 18, 2021 7.300 7.430 7.128 7.150 17,725 +0.31(+4.46%)
Feb 17, 2021 7.025 7.025 6.740 6.845 8,651 +0.72(+11.85%)
Feb 16, 2021 5.935 6.120 5.880 6.120 14,642 -0.00(-0.08%)
Feb 12, 2021 6.110 6.210 6.090 6.125 6,800 -0.12(-2.00%)
Feb 11, 2021 6.200 6.470 6.130 6.250 7,942 +0.05(+0.81%)
Feb 10, 2021 6.160 6.450 6.070 6.200 14,019 +0.29(+4.91%)
Feb 09, 2021 5.920 5.950 5.890 5.910 8,394 +0.10(+1.72%)
Feb 08, 2021 5.855 5.900 5.810 5.810 6,607 +0.09(+1.57%)
Feb 05, 2021 5.600 5.730 5.570 5.720 10,100 +0.18(+3.25%)
Feb 04, 2021 5.590 5.590 5.360 5.540 8,793 +0.05(+0.91%)
Feb 03, 2021 5.520 5.540 5.480 5.490 4,760 +0.12(+2.23%)
Feb 02, 2021 5.495 5.510 5.370 5.370 12,910 -0.03(-0.56%)
Feb 01, 2021 5.480 5.520 5.370 5.400 4,905 +0.13(+2.47%)
Jan 29, 2021 5.385 5.450 5.270 5.270 5,900 -0.24(-4.36%)
Jan 28, 2021 5.520 5.595 5.480 5.510 12,164 +0.19(+3.57%)
Jan 27, 2021 5.473 5.570 5.310 5.320 11,792 -0.14(-2.56%)
Jan 26, 2021 5.550 5.550 5.460 5.460 1,675 -0.04(-0.73%)
Jan 25, 2021 5.840 5.840 5.460 5.500 13,210 -0.30(-5.17%)
Jan 22, 2021 5.860 5.860 5.570 5.800 6,400 +0.07(+1.22%)
Jan 21, 2021 5.740 5.831 5.680 5.730 15,797 +0.01(+0.09%)
Jan 20, 2021 5.700 5.850 5.580 5.725 30,191 +0.48(+9.26%)
Jan 19, 2021 5.405 5.405 5.120 5.240 11,545 +0.04(+0.77%)
Jan 15, 2021 5.215 5.215 5.100 5.200 7,700 -0.15(-2.80%)
Jan 14, 2021 5.310 5.380 5.310 5.350 7,848 +0.10(+1.90%)
Jan 13, 2021 5.300 5.500 5.250 5.250 14,648 +0.13(+2.54%)
Jan 12, 2021 5.100 5.310 5.000 5.120 35,927 -0.44(-7.91%)
Jan 11, 2021 5.530 5.750 5.530 5.560 19,662 -0.52(-8.55%)
Jan 08, 2021 5.820 6.080 5.750 6.080 13,500 +0.08(+1.33%)
Jan 07, 2021 6.030 6.040 5.980 6.000 20,323 +0.02(+0.33%)
Jan 06, 2021 5.750 5.980 5.740 5.980 6,119 +0.24(+4.18%)
Jan 05, 2021 5.740 5.750 5.610 5.740 14,814 +0.24(+4.36%)
Jan 04, 2021 5.730 5.730 5.450 5.500 75,354 +0.23(+4.36%)
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%)
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.