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 (%)
Apr 30, 2024	9.990	9.990	9.590	9.590	1,768	-0.37(-3.71%)
Apr 29, 2024	9.781	9.960	9.600	9.960	1,502	+0.49(+5.17%)
Apr 26, 2024	9.550	9.550	9.300	9.470	3,200	+1.18(+14.23%)
Apr 25, 2024	8.350	8.500	8.290	8.290	4,614	+0.20(+2.47%)
Apr 24, 2024	8.200	8.200	8.090	8.090	807	+0.12(+1.51%)
Apr 23, 2024	7.990	8.024	7.970	7.970	1,525	+0.00(+0.00%)
Apr 22, 2024	8.112	8.112	7.850	7.970	45,189	-0.16(-1.97%)
Apr 18, 2024				8.130	108	+0.19(+2.36%)
Apr 17, 2024	7.942	7.942	7.942	7.942	521	+0.24(+3.08%)
Apr 16, 2024	7.705	7.705	7.650	7.705	741	+0.09(+1.25%)
Apr 15, 2024	7.610	7.610	7.610	7.610	598	+0.02(+0.20%)
Apr 12, 2024	7.530	7.610	7.530	7.595	1,045	-0.15(-1.87%)
Apr 11, 2024	7.685	7.740	7.655	7.740	587	-0.03(-0.39%)
Apr 10, 2024	7.770	7.770	7.770	7.770	500	-0.30(-3.78%)
Apr 09, 2024	8.075	8.075	8.075	8.075	253	+0.20(+2.60%)
Apr 08, 2024	7.870	7.870	7.870	7.870	1,353	+0.03(+0.42%)
Apr 05, 2024	7.837	7.837	7.837	7.837	236	-0.16(-2.04%)
Apr 04, 2024	7.870	8.000	7.870	8.000	679	+0.26(+3.36%)
Apr 03, 2024	7.745	7.850	7.740	7.740	10,224	+0.00(+0.06%)
Apr 02, 2024	7.640	7.740	7.640	7.735	1,551	+0.25(+3.41%)
Apr 01, 2024	7.550	7.550	7.480	7.480	432	-0.07(-0.93%)
Mar 28, 2024	7.580	7.580	7.540	7.550	1,806	+0.09(+1.14%)
Mar 27, 2024	7.423	7.503		7.465	1,475	-0.28(-3.55%)
Mar 26, 2024	7.700	7.740	7.630	7.740	7,025	+0.04(+0.58%)
Mar 25, 2024	7.770	7.770	7.695	7.695	2,422	+0.12(+1.65%)
Mar 21, 2024				7.570	195	-0.02(-0.26%)
Mar 20, 2024	7.510	7.590	7.510	7.590	308	+0.69(+9.95%)
Mar 19, 2024	6.903	6.903	6.903	6.903	255	-0.38(-5.18%)
Mar 18, 2024	7.280	7.280	7.170	7.280	408	+0.12(+1.61%)
Mar 15, 2024	7.150	7.165	7.150	7.165	1,040	-0.24(-3.18%)
Mar 14, 2024	7.250	7.400	7.250	7.400	339	+0.22(+3.06%)
Mar 12, 2024				7.180	126	+0.02(+0.28%)
Mar 11, 2024	6.966	7.160	6.942	7.160	3,104	-0.09(-1.24%)
Mar 08, 2024	7.210	7.270	7.190	7.250	7,800	+0.01(+0.21%)
Mar 07, 2024	7.050	7.245	7.050	7.235	1,030	+0.30(+4.38%)
Mar 06, 2024	6.955	6.955	6.910	6.932	1,566	-0.22(-3.05%)
Mar 05, 2024	7.140	7.150	7.140	7.150	746	+0.25(+3.62%)
Mar 04, 2024	7.040	7.040	6.880	6.900	9,294	+0.14(+2.07%)
Mar 01, 2024	6.760	6.760	6.760	6.760	107	+0.08(+1.23%)
Feb 29, 2024	6.650	6.775	6.650	6.678	20,748	-0.01(-0.18%)
Feb 28, 2024	6.780	6.780	6.680	6.690	5,396	-0.14(-2.11%)
Feb 27, 2024	6.960	6.960	6.834	6.834	836	+0.14(+2.08%)
Feb 26, 2024	6.695	6.695	6.695	6.695	395	+0.12(+1.90%)
Feb 23, 2024	6.545	6.570	6.410	6.570	2,896	+0.02(+0.31%)
Feb 22, 2024	6.680	6.680	6.470	6.550	1,458	+0.15(+2.34%)
Feb 21, 2024	6.460	6.460	6.320	6.400	1,897	+0.07(+1.11%)
Feb 20, 2024	6.420	6.490	6.330	6.330	3,510	-0.67(-9.57%)
Feb 16, 2024	6.850	7.058	6.850	7.000	1,922	+0.14(+2.04%)
Feb 15, 2024	6.895	6.895	6.860	6.860	1,292	+0.18(+2.66%)
Feb 14, 2024	6.770	6.770	6.683	6.683	4,160	+0.08(+1.25%)
Feb 13, 2024	6.770	6.770	6.550	6.600	1,678	-0.30(-4.35%)
Feb 12, 2024	6.900	6.900	6.900	6.900	548	+0.26(+3.92%)
Feb 09, 2024	6.730	6.730	6.630	6.640	3,385	-0.06(-0.90%)
Feb 08, 2024	6.700	6.700	6.700	6.700	1,312	+0.04(+0.53%)
Feb 07, 2024	6.700	6.700	6.665	6.665	1,077	-0.08(-1.11%)
Feb 06, 2024	6.530	6.740	6.530	6.740	1,096	+0.21(+3.14%)
Feb 05, 2024	6.510	6.610	6.510	6.535	1,733	-0.06(-0.98%)
Feb 02, 2024	6.640	6.660	6.600	6.600	1,359	-0.24(-3.44%)

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