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

Eramet Sa ADR (OP: ERMAY )

12.10 -0.08 (-0.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 12, 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 30, 2021 8.330 8.330 8.330 0 +0.13(+1.59%)
Aug 27, 2021 8.050 8.200 8.050 8.200 700 +0.16(+1.99%)
Aug 26, 2021 7.900 8.040 7.760 8.040 7,813 +0.18(+2.29%)
Aug 25, 2021 7.990 8.030 7.860 7.860 4,429 +0.23(+3.01%)
Aug 23, 2021 7.860 7.860 7.860 7.630 333 +0.09(+1.19%)
Aug 20, 2021 7.500 7.600 7.500 7.540 3,299 -0.21(-2.71%)
Aug 19, 2021 7.895 8.000 7.700 7.750 4,380 -0.26(-3.25%)
Aug 18, 2021 8.145 8.145 8.010 8.010 1,116 -0.36(-4.24%)
Aug 17, 2021 8.645 8.645 8.300 8.365 21,730 -0.59(-6.59%)
Aug 13, 2021 8.955 8.955 8.955 63 +0.51(+5.98%)
Aug 12, 2021 8.350 8.480 8.350 8.450 2,195 +0.30(+3.68%)
Aug 11, 2021 8.030 8.150 8.030 8.150 1,200 +0.35(+4.49%)
Aug 09, 2021 7.800 7.800 7.800 0 -0.19(-2.38%)
Aug 06, 2021 7.846 7.990 7.846 7.990 450 +0.07(+0.88%)
Aug 05, 2021 7.920 8.000 7.880 7.920 6,661 -0.08(-1.00%)
Aug 04, 2021 8.150 8.150 8.000 8.000 395 +0.12(+1.52%)
Aug 03, 2021 7.880 7.880 7.790 7.880 1,672 -0.05(-0.63%)
Aug 02, 2021 8.020 8.020 7.930 7.930 978 -0.08(-1.00%)
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%)
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.