$0.82 -0.03 (%) Eurasian Minerals Inc - AMEX

Nov. 26, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
11/26/20140.830.840.780.8276,427
11/25/20140.860.890.830.8541,205
11/24/20140.790.850.780.8335,400
11/21/20140.810.850.800.8069,812
11/20/20140.770.810.770.8140,159
11/19/20140.760.800.750.7721,650
11/18/20140.780.800.750.8069,373
11/17/20140.760.790.760.7982,555
11/14/20140.720.750.700.7564,457
11/13/20140.690.730.680.7034,100
11/12/20140.660.690.660.6862,928
11/11/20140.660.690.660.6746,736
11/10/20140.650.690.650.6794,821
11/7/20140.670.680.660.6671,545
11/6/20140.670.670.660.6721,055
11/5/20140.650.690.650.6689,828
11/4/20140.650.690.640.6684,697
11/3/20140.690.700.640.65199,431
10/31/20140.740.760.700.71104,274
10/30/20140.760.770.740.76110,608
10/29/20140.780.800.770.7825,790
10/28/20140.760.800.760.7821,690
10/27/20140.770.780.750.7764,606
10/24/20140.770.790.760.7843,916
10/23/20140.750.780.710.7797,003
10/22/20140.720.750.710.7429,080
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
  • Showing 1-100 of 713 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center