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 (%)
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%)
Jan 13, 2020 4.990 4.990 4.990 0 +0.17(+3.63%)
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%)
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.