$0.44 -0.01 (%) Eurasian Minerals Inc - AMEX

Feb. 12, 2016 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
2/12/20160.440.450.440.4410,019
2/11/20160.440.460.430.4589,741
2/10/20160.410.440.410.422,001
2/9/20160.440.440.410.4128,411
2/8/20160.390.460.390.4433,273
2/5/20160.410.430.390.3914,431
2/4/20160.430.430.420.4214,001
2/3/20160.410.420.410.4116,716
2/2/20160.400.410.400.417,386
2/1/20160.410.410.400.4130,837
1/29/20160.380.400.380.3948,528
1/28/20160.380.400.370.3995,357
1/27/20160.390.390.370.3811,612
1/26/20160.400.400.390.4018,773
1/25/20160.380.400.380.4012,508
1/22/20160.380.400.360.3613,891
1/21/20160.360.370.350.359,460
1/20/20160.370.390.370.3842,231
1/19/20160.370.390.370.3817,426
1/15/20160.380.380.370.3713,925
1/14/20160.400.400.370.38122,740
1/13/20160.400.410.400.4120,803
1/12/20160.410.410.410.414,667
1/11/20160.460.460.410.4125,400
1/8/20160.450.460.410.4515,690
1/7/20160.460.460.450.4515,190
1/6/20160.460.460.450.4613,093
1/5/20160.410.460.410.4519,845
1/4/20160.420.420.410.4111,840
12/31/20150.410.440.390.4320,709
12/30/20150.420.420.380.4182,836
12/29/20150.430.440.390.4170,277
12/28/20150.410.430.410.4321,091
12/24/20150.430.460.410.44147,898
12/23/20150.400.420.350.411,160,870
12/22/20150.430.430.390.4348,502
12/21/20150.400.430.400.4141,420
12/18/20150.390.430.380.4339,652
12/17/20150.390.400.380.4041,460
12/16/20150.420.420.380.3948,210
12/15/20150.410.420.410.429,594
12/14/20150.410.430.410.4129,044
12/11/20150.430.430.420.4329,744
12/10/20150.420.430.420.4333,844
12/9/20150.440.460.430.4328,516
12/8/20150.440.470.440.4614,820
12/7/20150.480.480.440.442,480
12/4/20150.470.490.440.4798,139
12/3/20150.460.470.460.474,221
12/2/20150.480.490.450.4811,750
12/1/20150.500.500.460.4811,510
11/30/20150.490.510.490.5020,265
11/27/20150.500.500.500.500
11/25/20150.500.510.500.5043,640
11/24/20150.470.500.470.5052,249
11/23/20150.470.480.440.4445,504
11/20/20150.450.470.450.4618,530
11/19/20150.450.460.430.4420,830
11/18/20150.440.460.440.445,926
11/17/20150.460.470.450.4629,703
11/16/20150.470.480.460.4631,540
11/13/20150.480.500.480.4814,437
11/12/20150.480.490.480.4813,194
11/11/20150.490.510.490.498,510
11/10/20150.500.510.480.4922,991
11/9/20150.550.550.520.5325,581
11/6/20150.530.560.520.5577,338
11/5/20150.530.530.510.5356,732
11/4/20150.510.540.510.5225,704
11/3/20150.560.570.520.5290,125
11/2/20150.540.550.530.5528,818
10/30/20150.510.570.510.54114,262
10/29/20150.500.500.500.5052,192
10/28/20150.470.490.470.4932,124
10/27/20150.460.470.460.476,403
10/26/20150.430.470.430.4634,503
10/23/20150.450.460.410.4265,003
10/22/20150.450.460.450.4644,100
10/21/20150.470.470.450.4733,482
10/20/20150.500.500.450.4774,893
10/19/20150.510.540.500.5058,156
10/16/20150.530.550.510.558,364
10/15/20150.550.570.520.5612,371
10/14/20150.470.550.470.5450,499
10/13/20150.490.500.480.492,300
10/12/20150.490.510.470.4732,202
10/9/20150.490.490.480.4922,754
10/8/20150.490.490.450.4812,200
10/7/20150.510.510.480.5039,931
10/6/20150.510.510.490.518,033
10/5/20150.480.520.480.5222,650
10/2/20150.470.490.470.4848,825
10/1/20150.440.470.440.477,491
9/30/20150.440.460.440.4617,815
9/29/20150.480.480.450.4530,374
9/28/20150.470.500.470.4961,470
9/25/20150.470.500.460.5039,400
9/24/20150.450.480.450.4814,500
9/23/20150.470.480.460.4617,905
9/22/20150.460.510.430.4524,587
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center