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 (%)
Sep 30, 2022 7.945 7.945 7.945 7.945 172 +0.25(+3.18%)
Sep 29, 2022 7.728 7.728 7.700 7.700 1,071 -0.10(-1.28%)
Sep 28, 2022 7.675 7.910 7.675 7.800 2,156 +0.05(+0.71%)
Sep 27, 2022 7.700 7.755 7.560 7.745 7,022 +0.29(+3.96%)
Sep 26, 2022 7.530 7.650 7.450 7.450 1,493 -0.12(-1.59%)
Sep 23, 2022 7.600 7.600 7.440 7.570 5,069 -0.38(-4.78%)
Sep 22, 2022 8.060 8.060 7.880 7.950 4,030 -0.32(-3.87%)
Sep 20, 2022 8.270 256 -0.23(-2.71%)
Sep 19, 2022 8.460 8.515 8.460 8.500 2,510 +0.04(+0.47%)
Sep 16, 2022 8.510 8.510 8.440 8.460 2,554 +0.05(+0.59%)
Sep 15, 2022 8.450 8.530 8.350 8.410 2,883 -0.00(-0.06%)
Sep 14, 2022 8.400 8.490 8.359 8.415 1,138 +0.06(+0.78%)
Sep 13, 2022 8.490 8.500 8.350 8.350 2,818 -0.30(-3.47%)
Sep 12, 2022 8.610 8.700 8.600 8.650 2,932 +0.22(+2.67%)
Sep 09, 2022 8.252 8.455 8.252 8.425 3,799 +0.60(+7.60%)
Sep 08, 2022 7.735 7.830 7.690 7.830 7,381 +0.07(+0.90%)
Sep 07, 2022 7.650 7.790 7.600 7.760 4,204 +0.04(+0.58%)
Sep 06, 2022 7.760 7.760 7.715 7.715 4,181 -0.01(-0.13%)
Sep 02, 2022 8.030 8.080 7.715 7.725 13,127 -0.20(-2.46%)
Sep 01, 2022 8.140 8.140 7.790 7.920 15,642 -0.63(-7.37%)
Aug 31, 2022 8.570 8.600 8.420 8.550 14,753 -0.20(-2.29%)
Aug 30, 2022 9.110 9.110 8.699 8.750 7,322 -0.54(-5.86%)
Aug 29, 2022 9.500 9.500 9.220 9.295 23,008 -0.53(-5.39%)
Aug 26, 2022 10.35 10.35 9.825 9.825 30,725 -0.51(-4.89%)
Aug 25, 2022 10.38 10.50 10.15 10.33 7,285 -0.06(-0.58%)
Aug 24, 2022 10.34 10.55 10.10 10.39 14,682 -0.12(-1.14%)
Aug 23, 2022 10.34 10.63 10.14 10.51 20,503 +0.37(+3.60%)
Aug 22, 2022 10.35 10.35 9.985 10.14 27,275 -0.39(-3.75%)
Aug 19, 2022 10.65 10.65 10.37 10.54 27,131 -0.44(-3.96%)
Aug 18, 2022 10.83 11.00 10.75 10.97 25,637 +0.37(+3.49%)
Aug 17, 2022 10.78 10.78 10.46 10.61 46,187 -0.29(-2.71%)
Aug 16, 2022 10.77 10.92 10.77 10.90 5,202 +0.56(+5.42%)
Aug 15, 2022 10.40 10.40 10.34 10.34 445 +0.21(+2.07%)
Aug 12, 2022 10.14 10.14 10.12 10.13 715 -0.63(-5.86%)
Aug 11, 2022 10.43 10.76 10.43 10.76 592 +0.43(+4.16%)
Aug 10, 2022 10.17 10.43 10.17 10.33 4,910 +0.18(+1.77%)
Aug 09, 2022 9.990 10.15 9.990 10.15 4,118 -0.02(-0.20%)
Aug 08, 2022 10.17 10.17 10.11 10.17 753 +0.17(+1.70%)
Aug 05, 2022 10.00 10.05 10.00 10.00 2,265 +0.47(+4.93%)
Aug 04, 2022 9.530 9.530 9.530 9.530 138 +0.36(+3.91%)
Aug 03, 2022 9.171 10.01 9.171 9.171 470 -0.94(-9.28%)
Aug 01, 2022 10.11 105 -0.44(-4.17%)
Jul 29, 2022 10.32 10.55 10.32 10.55 345 +0.58(+5.82%)
Jul 28, 2022 9.970 9.970 9.970 9.970 530 +0.26(+2.68%)
Jul 27, 2022 9.790 9.790 9.710 9.710 200 -0.25(-2.51%)
Jul 26, 2022 9.665 9.960 9.665 9.960 350 +0.06(+0.61%)
Jul 25, 2022 9.520 9.900 9.520 9.900 4,212 +0.60(+6.45%)
Jul 22, 2022 9.300 9.300 9.300 9.300 2,000 +0.30(+3.33%)
Jul 21, 2022 9.000 9.000 9.000 9.000 473 -0.16(-1.75%)
Jul 19, 2022 9.160 0 +0.08(+0.88%)
Jul 18, 2022 9.150 9.160 9.080 9.080 3,800 +0.48(+5.58%)
Jul 15, 2022 8.600 8.600 8.600 8.600 1,209 +0.00(+0.00%)
Jul 14, 2022 8.630 8.630 8.600 8.600 647 +0.10(+1.18%)
Jul 13, 2022 8.440 8.500 8.440 8.500 2,335 -0.11(-1.28%)
Jul 12, 2022 8.685 8.685 8.590 8.610 6,304 +0.01(+0.12%)
Jul 11, 2022 8.860 8.860 8.600 8.600 17,121 -0.47(-5.18%)
Jul 08, 2022 9.210 9.210 9.070 9.070 3,286 -0.14(-1.52%)
Jul 07, 2022 9.250 9.260 9.050 9.210 15,015 +0.72(+8.48%)
Jul 06, 2022 8.590 8.670 8.490 8.490 4,250 -0.69(-7.52%)
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.