Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eramet Sa ADR (OP: ERMAY )

11.02 +0.21 (+1.94%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.710	8.920	8.550	8.765	11,332	-0.01(-0.10%)
May 30, 2023	8.920	9.180	8.774	8.774	1,997	-0.23(-2.51%)
May 26, 2023	9.030	9.030	8.830	9.000	7,886	-0.15(-1.64%)
May 25, 2023	9.410	9.410	9.150	9.150	968	-0.72(-7.29%)
May 24, 2023	9.550	9.870	9.550	9.870	418	+0.40(+4.28%)
May 23, 2023	9.680	9.680	9.350	9.465	1,556	-0.46(-4.59%)
May 22, 2023	9.815	9.920	9.815	9.920	1,319	-0.01(-0.10%)
May 19, 2023	9.970	9.970	9.930	9.930	620	+0.24(+2.48%)
May 18, 2023	9.840	9.840	9.690	9.690	19,341	-0.05(-0.51%)
May 17, 2023	9.810	9.810	9.740	9.740	19,936	+0.18(+1.88%)
May 16, 2023	9.550	9.560	9.550	9.560	3,188	-0.01(-0.10%)
May 15, 2023	9.470	9.570	9.470	9.570	1,008	+0.17(+1.81%)
May 12, 2023	9.455	9.455	9.400	9.400	1,134	+0.07(+0.75%)
May 11, 2023	9.300	9.330	9.300	9.330	1,138	-0.32(-3.32%)
May 10, 2023	9.560	9.720	9.560	9.650	3,311	-0.01(-0.10%)
May 09, 2023	9.660	9.660	9.660	9.660	1,042	-0.03(-0.31%)
May 08, 2023	9.600	9.750	9.600	9.690	15,277	+0.11(+1.15%)
May 05, 2023	9.395	9.580	9.395	9.580	1,955	+0.23(+2.46%)
May 03, 2023				9.350	0	+0.12(+1.27%)
May 02, 2023	9.400	9.400	9.170	9.233	2,474	-0.37(-3.82%)
May 01, 2023	9.260	9.600	9.260	9.600	3,792	-0.08(-0.78%)
Apr 28, 2023	9.390	9.675	9.390	9.675	1,150	-0.21(-2.07%)
Apr 26, 2023				9.880	61	-0.28(-2.76%)
Apr 24, 2023				10.16	1	-0.60(-5.58%)
Apr 20, 2023				10.76	24	-0.50(-4.44%)
Apr 18, 2023				11.26	50	+0.35(+3.21%)
Apr 17, 2023	10.91	10.91	10.91	10.91	500	+0.41(+3.90%)
Apr 14, 2023	10.50	10.50	10.50	10.50	295	+0.00(+0.00%)
Apr 13, 2023	10.50	10.50	10.50	10.50	800	+0.15(+1.45%)
Apr 12, 2023	10.18	10.35	10.18	10.35	1,158	-0.04(-0.38%)
Apr 11, 2023	10.30	10.39	10.30	10.39	1,231	+0.53(+5.32%)
Apr 10, 2023	9.865	9.865	9.865	9.865	1,909	-0.06(-0.65%)
Apr 06, 2023	9.945	9.945	9.930	9.930	907	+0.09(+0.97%)
Apr 05, 2023	9.850	9.880	9.830	9.835	2,850	-0.29(-2.85%)
Apr 04, 2023	10.22	10.22	10.05	10.12	973	-0.31(-2.93%)
Apr 03, 2023	10.36	10.43	10.36	10.43	1,025	+0.06(+0.63%)
Mar 31, 2023	10.35	10.37	10.30	10.37	1,789	-0.16(-1.52%)
Mar 30, 2023	10.64	10.64	10.53	10.53	1,645	+0.38(+3.69%)
Mar 29, 2023	10.19	10.19	10.15	10.15	1,775	+0.37(+3.78%)
Mar 28, 2023	9.780	9.780	9.780	9.780	1,100	-0.03(-0.31%)
Mar 27, 2023	9.880	9.880	9.700	9.810	958	+0.07(+0.72%)
Mar 24, 2023	9.805	9.805	9.740	9.740	2,169	-0.10(-1.02%)
Mar 23, 2023	9.840	9.840	9.840	9.840	300	-0.42(-4.09%)
Mar 21, 2023				10.26	95	+0.61(+6.37%)
Mar 20, 2023	9.840	9.840	9.646	9.646	1,220	+0.05(+0.48%)
Mar 17, 2023	9.700	9.700	9.600	9.600	1,308	-0.08(-0.83%)
Mar 16, 2023	9.350	9.680	9.320	9.680	4,553	-0.10(-1.02%)
Mar 15, 2023	9.680	9.800	9.360	9.780	5,774	-0.89(-8.34%)
Mar 14, 2023	10.55	10.79	10.53	10.67	3,638	+0.33(+3.19%)
Mar 13, 2023	10.20	10.49	10.15	10.34	1,549	-0.25(-2.36%)
Mar 10, 2023	10.59	10.75	10.59	10.59	18,395	-0.06(-0.56%)
Mar 09, 2023	10.62	10.90	10.62	10.65	3,021	-0.19(-1.75%)
Mar 08, 2023	10.74	10.84	10.74	10.84	1,034	+0.04(+0.37%)
Mar 07, 2023	10.91	10.91	10.80	10.80	1,009	-0.54(-4.76%)
Mar 06, 2023	11.61	11.61	11.27	11.34	3,059	-0.75(-6.20%)
Mar 03, 2023	11.91	12.11	11.91	12.09	2,338	+0.60(+5.22%)
Mar 02, 2023	11.32	11.50	11.32	11.49	2,000	+0.04(+0.37%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Eramet Sa ADR (OP: ERMAY )

Historical Prices