$0.78 0.00 (%) Eurasian Minerals Inc - NYSE Amex Equities

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
5/5/20160.880.880.770.7851,134
5/4/20160.900.900.820.9095,566
5/3/20160.910.950.860.9496,158
5/2/20160.860.920.860.92126,147
4/29/20160.820.900.770.86141,449
4/28/20160.890.890.830.8578,584
4/27/20160.860.880.830.8643,754
4/26/20160.810.860.790.8364,141
4/25/20160.770.820.740.80148,156
4/22/20160.750.770.730.7713,904
4/21/20160.730.750.700.7569,444
4/20/20160.730.760.720.7431,322
4/19/20160.700.740.700.7238,034
4/18/20160.690.720.660.7024,445
4/15/20160.680.680.620.6626,329
4/14/20160.640.700.640.6420,365
4/13/20160.640.640.620.6412,921
4/12/20160.620.650.610.6425,233
4/11/20160.570.620.570.6225,982
4/8/20160.620.620.570.5733,623
4/7/20160.630.630.610.6122,349
4/6/20160.620.620.610.6114,281
4/5/20160.600.630.600.6223,638
4/4/20160.600.630.600.615,106
4/1/20160.620.650.610.6211,691
3/31/20160.570.650.570.6423,965
3/30/20160.600.600.560.573,747
3/29/20160.610.610.580.595,866
3/28/20160.540.590.540.5947,272
3/24/20160.520.520.490.5117,262
3/23/20160.550.550.500.5325,000
3/22/20160.540.540.500.5013,486
3/21/20160.550.580.530.5359,528
3/18/20160.580.580.570.5714,483
3/17/20160.550.580.550.5625,378
3/16/20160.470.560.470.5618,031
3/15/20160.470.470.470.471,103
3/14/20160.530.530.480.5026,767
3/11/20160.540.540.530.543,883
3/10/20160.540.540.520.534,700
3/9/20160.530.550.500.546,416
3/8/20160.600.600.520.5268,732
3/7/20160.470.570.470.5758,894
3/4/20160.500.500.450.4830,910
3/3/20160.440.480.420.4869,109
3/2/20160.470.470.440.4417,492
3/1/20160.500.500.460.469,412
2/29/20160.460.510.460.4959,832
2/26/20160.450.480.450.487,212
2/25/20160.440.450.440.4557,603
2/24/20160.420.460.420.45236,876
2/23/20160.450.450.410.4227,182
2/22/20160.450.450.420.4340,700
2/19/20160.450.450.430.4434,083
2/18/20160.440.450.440.4435,713
2/17/20160.410.440.410.4419,330
2/16/20160.430.440.400.4325,310
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
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center