$1.08 -0.03 (%) Eurasian Minerals Inc - NYSE Amex Equities

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
9/28/20161.081.131.081.1138,234
9/27/20161.101.111.041.0830,440
9/26/20161.061.101.051.10201,183
9/23/20161.081.081.011.0644,362
9/22/20161.131.131.051.1058,529
9/21/20161.031.151.021.09174,252
9/20/20161.061.061.001.02104,760
9/19/20161.041.071.021.0319,778
9/16/20161.031.061.021.0453,620
9/15/20161.021.071.021.0634,359
9/14/20161.041.091.031.0311,528
9/13/20161.111.111.041.0670,537
9/12/20161.081.121.021.12110,181
9/9/20161.101.131.041.0690,255
9/8/20161.111.161.111.1140,407
9/7/20161.151.251.071.10102,850
9/6/20161.061.161.061.15129,729
9/2/20161.091.181.061.06109,702
9/1/20161.041.101.021.09161,152
8/31/20161.051.071.031.0444,802
8/30/20161.101.101.051.0571,735
8/29/20161.101.141.071.1082,526
8/26/20161.121.201.091.0979,266
8/25/20161.101.111.061.0982,245
8/24/20161.251.251.101.11187,005
8/23/20161.321.321.201.25130,423
8/22/20161.271.381.251.29190,387
8/19/20161.291.361.271.31158,952
8/18/20161.321.351.271.2986,644
8/17/20161.401.401.291.33175,894
8/16/20161.231.381.201.37128,228
8/15/20161.201.241.181.2482,867
8/12/20161.231.251.181.2044,188
8/11/20161.211.281.211.2451,922
8/10/20161.241.301.211.2362,462
8/9/20161.191.281.151.24163,506
8/8/20161.251.321.251.26120,867
8/5/20161.321.341.251.2968,377
8/4/20161.221.311.211.31101,849
8/3/20161.321.321.231.23111,927
8/2/20161.281.351.201.30201,923
8/1/20161.121.371.101.28305,167
7/29/20161.081.121.071.10121,575
7/28/20161.051.111.051.07215,751
7/27/20161.031.050.931.05288,830
7/26/20161.021.020.921.0193,358
7/25/20160.811.090.810.95642,152
7/22/20160.790.830.750.8119,391
7/21/20160.770.780.750.7871,389
7/20/20160.780.800.750.7560,355
7/19/20160.800.810.760.8031,691
7/18/20160.800.820.780.8043,991
7/15/20160.820.840.800.8058,817
7/14/20160.820.840.780.8455,724
7/13/20160.770.840.760.8380,349
7/12/20160.780.850.760.821,098,812
7/11/20160.850.980.620.641,175,675
7/8/20160.870.870.840.8439,176
7/7/20160.940.950.840.87101,599
7/6/20160.890.940.870.9090,368
7/5/20160.850.900.840.8659,622
7/1/20160.840.850.840.8418,236
6/30/20160.810.850.800.8450,346
6/29/20160.820.850.810.8355,639
6/28/20160.820.850.820.8317,891
6/27/20160.850.850.810.8230,523
6/24/20160.880.880.830.8331,946
6/23/20160.840.890.840.8433,567
6/22/20160.890.930.850.8724,611
6/21/20160.870.910.830.8925,783
6/20/20160.870.910.860.8763,789
6/17/20160.820.870.820.875,336
6/16/20160.850.870.810.8272,543
6/15/20160.850.860.820.8428,610
6/14/20160.850.870.850.8536,128
6/13/20160.870.870.840.8442,839
6/10/20160.850.900.840.8547,822
6/9/20160.900.920.810.87108,122
6/8/20160.940.960.880.8878,798
6/7/20160.900.920.890.9210,817
6/6/20160.880.900.860.9028,323
6/3/20160.840.880.830.8674,024
6/2/20160.810.840.810.8319,487
6/1/20160.830.870.820.8258,103
5/31/20160.860.870.830.8625,287
5/27/20160.930.930.850.8723,152
5/26/20160.920.920.880.8810,221
5/25/20160.870.910.870.8928,760
5/24/20160.930.930.880.8937,493
5/23/20160.930.940.910.9242,238
5/20/20160.960.960.900.9244,152
5/19/20160.950.950.890.9368,331
5/18/20160.991.030.951.00142,271
5/17/20160.900.970.900.9652,235
5/16/20160.830.900.820.9089,172
5/13/20160.810.830.790.83166,095
5/12/20160.810.820.760.7949,656
5/11/20160.780.820.780.8047,782
5/10/20160.760.780.760.7731,585
5/9/20160.810.820.780.7922,476
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center