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

Eramet Sa ADR (OP: ERMAY )

11.04 +0.03 (+0.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 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 (%)
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%)
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.