Eurasian Minerals Inc $0.96

down 0.00


17/4/2014 06:40 PM  |  AMEX : EMXX  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
4/17/20140.950.980.950.9620,204
4/16/20140.940.990.940.9639,137
4/15/20141.031.030.950.9577,087
4/14/20140.970.990.960.9924,392
4/11/20141.001.000.960.9975,077
4/10/20141.031.031.001.0327,000
4/9/20141.021.041.011.0223,230
4/8/20141.011.051.011.0234,947
4/7/20141.011.021.011.0111,456
4/4/20141.001.041.001.0174,279
4/3/20141.001.000.970.9927,886
4/2/20140.981.020.980.9855,517
4/1/20141.061.060.990.9932,272
3/31/20141.031.061.031.0449,820
3/28/20141.021.061.001.0634,415
3/27/20141.001.020.990.9953,156
3/26/20141.031.051.011.0257,520
3/25/20141.031.030.991.0380,883
3/24/20141.011.040.991.0240,276
3/21/20140.991.070.991.0542,392
3/20/20141.001.040.981.0073,797
3/19/20141.061.061.001.0474,547
3/18/20141.011.081.011.0849,667
3/17/20141.051.091.021.0274,799
3/14/20141.091.111.011.0646,795
3/13/20141.011.101.011.0689,106
3/12/20141.031.041.011.0163,243
3/11/20141.041.051.001.0461,870
3/10/20141.031.061.031.0517,743
3/7/20141.091.091.051.0572,134
3/6/20141.101.101.081.0919,913
3/5/20141.101.101.081.0875,871
3/4/20141.101.111.091.1125,479
3/3/20141.141.161.091.1155,836
2/28/20141.131.141.091.1331,993
2/27/20141.061.141.061.1228,035
2/26/20141.101.121.081.1029,046
2/25/20141.151.171.101.1434,972
2/24/20141.121.171.111.1569,634
2/21/20141.121.121.071.09101,651
2/20/20141.151.151.111.1342,605
2/19/20141.181.201.131.1486,160
2/18/20141.201.231.161.18315,929
2/14/20141.071.191.061.16271,980
2/13/20141.021.071.011.0744,578
2/12/20141.031.081.011.0177,613
2/11/20141.081.131.011.06134,673
2/10/20141.031.091.031.07109,079
2/7/20141.041.061.011.0575,033
2/6/20141.031.031.011.0125,205
2/5/20141.051.051.011.0154,220
2/4/20141.001.061.001.0484,610
2/3/20141.011.051.001.0115,480
1/31/20140.991.040.991.0153,665
1/30/20141.011.050.981.0170,994
1/29/20141.021.031.001.0124,268
1/28/20140.991.020.980.9951,889
1/27/20141.021.050.980.99115,539
1/24/20141.061.081.021.0359,160
1/23/20141.041.081.011.03241,564
1/22/20141.021.041.001.0442,294
1/21/20141.061.061.031.0387,101
1/17/20141.041.040.991.02103,987
1/16/20141.021.041.001.0373,495
1/15/20141.001.040.991.0229,301
1/14/20141.041.041.001.0062,938
1/13/20141.041.041.021.0482,675
1/10/20141.001.041.001.0329,323
1/9/20141.001.010.971.0037,920
1/8/20141.001.020.961.0091,332
1/7/20141.051.081.001.02154,508
1/6/20141.171.171.071.07112,190
1/3/20141.181.181.061.11131,656
1/2/20140.991.160.991.16318,658
12/31/20130.941.100.871.0278,858
12/30/20130.940.940.870.87111,116
12/27/20130.850.920.850.9248,840
12/26/20130.870.870.830.87209,758
12/24/20130.870.890.840.8623,158
12/23/20130.890.890.820.8637,319
12/20/20130.830.870.790.8746,845
12/19/20130.850.890.830.83135,935
12/18/20130.860.870.850.8563,471
12/17/20130.900.900.860.8845,211
12/16/20130.870.880.860.8635,514
12/13/20130.900.910.870.8833,230
12/12/20130.930.930.880.8866,730
12/11/20130.960.960.930.9361,381
12/10/20130.941.010.910.96116,565
12/9/20130.850.950.850.9474,633
12/6/20130.840.860.840.8555,649
12/5/20130.840.850.840.8421,502
12/4/20130.840.850.830.8439,588
12/3/20130.840.840.830.8461,342
12/2/20130.810.850.810.8470,122
11/29/20130.820.850.820.8418,716
11/27/20130.800.840.800.8257,530
11/26/20130.820.820.800.8077,187
11/25/20130.850.850.780.82255,150
11/22/20130.850.860.820.84132,551
Trading Center