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

Eramet Sa ADR (OP: ERMAY )

11.78 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 7, 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 (%)
Feb 26, 2021 7.450 7.475 7.300 7.320 6,800 -0.29(-3.86%)
Feb 25, 2021 7.775 7.775 7.550 7.614 45,942 +0.23(+3.05%)
Feb 24, 2021 7.710 7.710 7.330 7.388 3,714 -0.16(-2.14%)
Feb 23, 2021 7.500 7.600 7.350 7.550 15,990 -0.25(-3.21%)
Feb 22, 2021 7.600 7.850 7.510 7.800 45,991 +0.21(+2.79%)
Feb 19, 2021 7.570 7.700 7.570 7.588 9,400 +0.44(+6.13%)
Feb 18, 2021 7.300 7.430 7.128 7.150 17,725 +0.31(+4.46%)
Feb 17, 2021 7.025 7.025 6.740 6.845 8,651 +0.72(+11.85%)
Feb 16, 2021 5.935 6.120 5.880 6.120 14,642 -0.00(-0.08%)
Feb 12, 2021 6.110 6.210 6.090 6.125 6,800 -0.12(-2.00%)
Feb 11, 2021 6.200 6.470 6.130 6.250 7,942 +0.05(+0.81%)
Feb 10, 2021 6.160 6.450 6.070 6.200 14,019 +0.29(+4.91%)
Feb 09, 2021 5.920 5.950 5.890 5.910 8,394 +0.10(+1.72%)
Feb 08, 2021 5.855 5.900 5.810 5.810 6,607 +0.09(+1.57%)
Feb 05, 2021 5.600 5.730 5.570 5.720 10,100 +0.18(+3.25%)
Feb 04, 2021 5.590 5.590 5.360 5.540 8,793 +0.05(+0.91%)
Feb 03, 2021 5.520 5.540 5.480 5.490 4,760 +0.12(+2.23%)
Feb 02, 2021 5.495 5.510 5.370 5.370 12,910 -0.03(-0.56%)
Feb 01, 2021 5.480 5.520 5.370 5.400 4,905 +0.13(+2.47%)
Jan 29, 2021 5.385 5.450 5.270 5.270 5,900 -0.24(-4.36%)
Jan 28, 2021 5.520 5.595 5.480 5.510 12,164 +0.19(+3.57%)
Jan 27, 2021 5.473 5.570 5.310 5.320 11,792 -0.14(-2.56%)
Jan 26, 2021 5.550 5.550 5.460 5.460 1,675 -0.04(-0.73%)
Jan 25, 2021 5.840 5.840 5.460 5.500 13,210 -0.30(-5.17%)
Jan 22, 2021 5.860 5.860 5.570 5.800 6,400 +0.07(+1.22%)
Jan 21, 2021 5.740 5.831 5.680 5.730 15,797 +0.01(+0.09%)
Jan 20, 2021 5.700 5.850 5.580 5.725 30,191 +0.48(+9.26%)
Jan 19, 2021 5.405 5.405 5.120 5.240 11,545 +0.04(+0.77%)
Jan 15, 2021 5.215 5.215 5.100 5.200 7,700 -0.15(-2.80%)
Jan 14, 2021 5.310 5.380 5.310 5.350 7,848 +0.10(+1.90%)
Jan 13, 2021 5.300 5.500 5.250 5.250 14,648 +0.13(+2.54%)
Jan 12, 2021 5.100 5.310 5.000 5.120 35,927 -0.44(-7.91%)
Jan 11, 2021 5.530 5.750 5.530 5.560 19,662 -0.52(-8.55%)
Jan 08, 2021 5.820 6.080 5.750 6.080 13,500 +0.08(+1.33%)
Jan 07, 2021 6.030 6.040 5.980 6.000 20,323 +0.02(+0.33%)
Jan 06, 2021 5.750 5.980 5.740 5.980 6,119 +0.24(+4.18%)
Jan 05, 2021 5.740 5.750 5.610 5.740 14,814 +0.24(+4.36%)
Jan 04, 2021 5.730 5.730 5.450 5.500 75,354 +0.23(+4.36%)
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%)
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.