Eramet Sa ADR (OP: ERMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.30(+5.26%) | |
| May 22, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 5.700 | 5.700 | 5.700 | 0 | -0.26(-4.36%) | |
| May 17, 2019 | 5.960 | 5.960 | 5.960 | 5.960 | 2,000 | -0.04(-0.67%) |
| May 14, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.16(+2.74%) | |
| May 13, 2019 | 5.750 | 5.840 | 5.750 | 5.840 | 2,400 | -0.26(-4.26%) |
| May 10, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.10(-1.61%) |
| May 09, 2019 | 6.130 | 6.200 | 6.120 | 6.200 | 1,225 | -0.13(-2.05%) |
| May 08, 2019 | 6.400 | 6.450 | 6.330 | 6.330 | 700 | -0.12(-1.86%) |
| May 07, 2019 | 6.665 | 6.665 | 6.450 | 6.450 | 2,100 | -0.40(-5.84%) |
| Apr 30, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.31(+4.74%) | |
| Apr 12, 2019 | 6.540 | 6.540 | 6.540 | 0 | +0.04(+0.62%) | |
| Apr 11, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.24(+3.75%) |
| Apr 10, 2019 | 6.265 | 6.265 | 6.265 | 6.265 | 300 | -0.04(-0.71%) |
| Apr 08, 2019 | 6.310 | 6.310 | 6.310 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 6.280 | 6.330 | 6.280 | 6.310 | 1,100 | +0.66(+11.68%) |
| Mar 29, 2019 | 5.650 | 5.650 | 5.650 | 0 | +0.25(+4.63%) | |
| Mar 28, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 2,500 | +0.10(+1.89%) |
| Mar 27, 2019 | 5.400 | 5.400 | 5.300 | 5.300 | 1,000 | +0.00(+0.00%) |
| Mar 26, 2019 | 5.415 | 5.415 | 5.300 | 5.300 | 4,520 | -0.25(-4.50%) |
| Mar 22, 2019 | 5.550 | 5.550 | 5.550 | 0 | -0.27(-4.64%) | |
| Mar 21, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 200 | +0.07(+1.22%) |
| Mar 19, 2019 | 5.750 | 5.750 | 5.750 | 0 | +0.14(+2.50%) | |
| Mar 15, 2019 | 5.610 | 5.610 | 5.610 | 0 | -0.09(-1.58%) | |
| Mar 13, 2019 | 5.700 | 5.700 | 5.700 | 0 | -0.05(-0.87%) | |
| Mar 12, 2019 | 5.800 | 5.800 | 5.750 | 5.750 | 1,500 | -0.07(-1.20%) |
| Mar 11, 2019 | 5.750 | 5.820 | 5.750 | 5.820 | 600 | +0.02(+0.34%) |
| Mar 07, 2019 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.20(-3.33%) | |
| Mar 04, 2019 | 6.050 | 6.050 | 6.000 | 6.000 | 1,000 | -0.17(-2.76%) |
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.
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.
