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 (%)
Nov 30, 2021 7.735 7.735 7.550 7.735 2,379 +0.08(+0.98%)
Nov 29, 2021 7.660 7.850 7.540 7.660 5,708 -0.09(-1.16%)
Nov 26, 2021 7.750 7.850 7.625 7.750 16,203 -0.65(-7.74%)
Nov 24, 2021 8.360 8.400 8.360 8.400 10,141 +0.40(+5.00%)
Nov 23, 2021 8.000 8.000 8.000 8.000 2,075 -0.18(-2.20%)
Nov 22, 2021 8.085 8.180 8.085 8.180 434 +0.30(+3.87%)
Nov 19, 2021 7.810 7.875 7.700 7.875 647 -0.29(-3.61%)
Nov 18, 2021 8.170 8.170 8.170 8.170 113 -0.02(-0.18%)
Nov 17, 2021 8.080 8.185 8.080 8.185 1,501 +0.16(+1.93%)
Nov 16, 2021 8.030 8.030 8.030 8.030 152 +0.17(+2.16%)
Nov 15, 2021 8.015 8.015 7.860 7.860 2,426 -0.34(-4.20%)
Nov 12, 2021 8.050 8.360 8.050 8.205 3,428 -0.04(-0.55%)
Nov 11, 2021 8.190 8.520 8.190 8.250 3,021 +0.24(+3.00%)
Nov 09, 2021 8.070 8.070 7.952 8.010 1,799 -0.24(-2.91%)
Nov 08, 2021 8.000 8.250 7.980 8.250 1,840 +0.48(+6.21%)
Nov 05, 2021 7.780 7.780 7.660 7.768 1,078 -0.13(-1.61%)
Nov 04, 2021 8.000 8.000 7.740 7.895 1,281 +0.00(+0.06%)
Nov 03, 2021 7.990 7.990 7.890 7.890 1,073 -0.17(-2.05%)
Nov 02, 2021 8.250 8.250 7.880 8.055 2,229 -0.47(-5.57%)
Nov 01, 2021 8.350 8.570 8.335 8.530 3,276 +0.23(+2.77%)
Oct 29, 2021 8.300 8.300 8.300 8.300 270 +0.05(+0.56%)
Oct 28, 2021 8.210 8.350 8.210 8.254 2,738 -0.17(-1.97%)
Oct 27, 2021 8.340 8.420 8.340 8.420 2,511 -0.18(-2.09%)
Oct 26, 2021 8.560 8.600 6,265 -0.95(-9.95%)
Oct 25, 2021 9.410 9.550 9.410 9.550 2,805 +0.16(+1.70%)
Oct 22, 2021 9.390 9.390 9.390 9.390 528 -0.05(-0.53%)
Oct 20, 2021 9.440 9.440 9.440 90 -0.26(-2.68%)
Oct 19, 2021 9.535 9.705 9.535 9.700 5,592 -0.09(-0.92%)
Oct 18, 2021 9.500 9.830 9.500 9.790 8,920 +0.03(+0.31%)
Oct 15, 2021 9.300 9.780 9.300 9.760 30,725 +0.72(+7.96%)
Oct 14, 2021 8.990 9.110 8.975 9.040 5,728 +0.39(+4.51%)
Oct 13, 2021 8.960 8.960 8.650 8.650 1,957 -0.32(-3.57%)
Oct 12, 2021 8.785 8.970 8.785 8.970 1,593 +0.23(+2.63%)
Oct 11, 2021 8.500 8.750 8.390 8.740 4,452 +0.59(+7.24%)
Oct 08, 2021 8.100 8.150 8.100 8.150 3,235 +0.32(+4.09%)
Oct 07, 2021 7.770 7.830 7.700 7.830 4,231 +0.18(+2.35%)
Oct 06, 2021 7.450 7.650 7.450 7.650 16,264 +0.47(+6.47%)
Oct 05, 2021 7.010 7.185 6.960 7.185 6,291 -0.35(-4.58%)
Sep 30, 2021 7.530 7.530 7.530 2 +0.07(+0.94%)
Sep 28, 2021 7.460 7.460 7.460 5 -0.06(-0.80%)
Sep 27, 2021 7.529 7.529 7.520 7.520 2,872 -0.07(-0.92%)
Sep 24, 2021 7.680 7.680 7.590 7.590 982 -0.24(-3.07%)
Sep 23, 2021 7.700 7.830 7.700 7.830 4,392 +0.22(+2.96%)
Sep 22, 2021 7.605 7.605 7.605 7.605 1,000 +0.15(+1.94%)
Sep 20, 2021 7.460 7.460 7.460 0 -0.60(-7.44%)
Sep 16, 2021 8.060 8.060 8.060 96 +0.06(+0.75%)
Sep 15, 2021 8.000 8.000 8.000 8.000 5,000 -0.02(-0.25%)
Sep 13, 2021 8.020 8.020 8.020 0 +0.13(+1.65%)
Sep 10, 2021 8.150 8.150 7.890 7.890 1,189 -0.20(-2.47%)
Sep 09, 2021 7.825 8.090 7.720 8.090 2,451 +0.23(+2.93%)
Sep 08, 2021 7.860 7.860 7.860 7.860 230 +0.00(+0.00%)
Sep 07, 2021 8.060 8.060 7.840 7.860 5,197 -0.19(-2.36%)
Sep 03, 2021 8.040 8.050 7.940 8.050 2,851 -0.03(-0.37%)
Sep 02, 2021 8.300 8.300 8.080 8.080 1,060 +0.23(+2.93%)
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.