$0.77 +0.04 (%) Eurasian Minerals Inc - AMEX

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
10/21/20140.680.770.680.7752,565
10/20/20140.720.750.700.7330,493
10/17/20140.770.770.700.7419,435
10/16/20140.740.770.700.7745,375
10/15/20140.720.760.660.7472,020
10/14/20140.730.770.700.7784,914
10/13/20140.720.750.700.7031,374
10/10/20140.750.750.670.678,220
10/9/20140.730.730.700.7216,214
10/8/20140.680.720.650.7157,505
10/7/20140.690.690.680.6810,957
10/6/20140.690.690.680.6913,650
10/3/20140.680.690.650.67102,888
10/2/20140.750.750.670.7149,622
10/1/20140.730.730.700.7231,500
9/30/20140.730.730.700.7121,604
9/29/20140.730.750.700.7268,815
9/26/20140.710.710.660.7026,325
9/25/20140.660.690.630.6927,469
9/24/20140.650.660.640.6664,270
9/23/20140.650.670.640.6519,544
9/22/20140.680.680.640.67150,517
9/19/20140.640.700.640.6958,520
9/18/20140.640.660.630.66144,218
9/17/20140.660.690.640.66200,295
9/16/20140.660.690.660.6863,985
9/15/20140.650.680.650.6764,430
9/12/20140.670.670.650.6614,365
9/11/20140.650.660.650.6618,400
9/10/20140.660.700.640.6554,540
9/9/20140.690.720.680.6823,297
9/8/20140.710.730.700.7050,050
9/5/20140.730.730.710.7282,804
9/4/20140.720.730.710.7227,074
9/3/20140.730.730.720.7337,499
9/2/20140.750.750.730.7450,426
8/29/20140.740.770.740.7714,380
8/28/20140.780.780.750.754,970
8/27/20140.750.750.740.75101,606
8/26/20140.770.770.740.7648,835
8/25/20140.750.770.750.7627,597
8/22/20140.760.760.760.767,100
8/21/20140.770.770.760.7723,550
8/20/20140.760.800.760.7723,006
8/19/20140.780.780.770.772,930
8/18/20140.750.770.750.7710,295
8/15/20140.750.790.750.7833,730
8/14/20140.780.780.760.7627,614
8/13/20140.770.780.760.7850,974
8/12/20140.770.770.760.7750,986
8/11/20140.770.770.760.7736,360
8/8/20140.790.790.760.7748,862
8/7/20140.780.790.770.7746,491
8/6/20140.770.790.770.7895,233
8/5/20140.770.790.770.7715,870
8/4/20140.790.800.770.8012,405
8/1/20140.780.800.770.77114,485
7/31/20140.800.810.780.79210,443
7/30/20140.780.800.780.8094,190
7/29/20140.760.780.760.7851,355
7/28/20140.780.780.770.7714,590
7/25/20140.760.770.760.7725,480
7/24/20140.780.780.760.7614,864
7/23/20140.790.790.780.7814,200
7/22/20140.770.780.770.779,385
7/21/20140.780.790.780.7818,100
7/18/20140.740.770.740.7740,856
7/17/20140.780.780.740.7423,017
7/16/20140.740.770.730.7560,225
7/15/20140.760.760.750.7516,330
7/14/20140.780.780.750.7746,691
7/11/20140.750.800.750.7945,494
7/10/20140.790.790.760.7742,617
7/9/20140.760.800.760.7758,204
7/8/20140.770.780.760.7660,893
7/7/20140.770.790.770.7839,270
7/3/20140.790.790.780.782,300
7/2/20140.810.820.770.7891,067
7/1/20140.810.810.810.816,517
6/30/20140.800.820.800.8117,954
6/27/20140.800.830.800.8225,544
6/26/20140.800.810.780.8098,760
6/25/20140.820.820.800.8155,729
6/24/20140.810.820.810.8110,900
6/23/20140.830.830.800.8134,956
6/20/20140.840.840.800.8228,042
6/19/20140.800.830.800.82159,400
6/18/20140.820.830.790.7942,027
6/17/20140.810.820.810.8158,375
6/16/20140.800.820.800.8134,127
6/13/20140.810.810.780.7918,179
6/12/20140.860.870.810.8157,450
6/11/20140.820.840.810.8140,242
6/10/20140.810.820.810.8130,750
6/9/20140.780.820.780.8049,649
6/6/20140.890.890.800.8165,258
6/5/20140.740.940.740.81147,720
6/4/20140.720.730.690.7216,001
6/3/20140.720.740.720.7216,699
6/2/20140.710.750.700.7253,160
  • Showing 1-100 of 687 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center