$0.53 +0.02 (%) Eurasian Minerals Inc - AMEX

Sep. 4, 2015 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
9/4/20150.500.530.500.536,531
9/3/20150.500.530.480.5116,111
9/2/20150.480.480.480.480
9/1/20150.510.510.470.4835,506
8/31/20150.540.540.500.5254,635
8/28/20150.520.560.520.549,352
8/27/20150.510.520.480.5229,494
8/26/20150.480.510.470.5153,607
8/25/20150.470.510.470.5064,520
8/24/20150.490.490.480.4822,476
8/21/20150.500.520.480.5055,448
8/20/20150.480.510.480.5171,021
8/19/20150.460.480.460.4822,050
8/18/20150.470.500.470.4711,793
8/17/20150.440.460.440.4621,368
8/14/20150.450.460.440.449,520
8/13/20150.430.450.430.449,868
8/12/20150.500.510.410.4474,290
8/11/20150.500.510.460.5056,875
8/10/20150.500.500.450.5088,650
8/7/20150.480.480.450.4630,369
8/6/20150.450.490.450.4928,805
8/5/20150.430.450.410.4261,556
8/4/20150.440.460.420.43115,797
8/3/20150.440.480.410.419,800
7/31/20150.450.480.440.482,656
7/30/20150.460.480.420.4468,521
7/29/20150.450.460.450.4519,353
7/28/20150.430.450.430.445,200
7/27/20150.460.460.440.449,180
7/24/20150.430.460.430.4648,548
7/23/20150.440.450.430.44310,750
7/22/20150.440.450.440.453,500
7/21/20150.450.460.440.4438,134
7/20/20150.470.470.400.4566,180
7/17/20150.480.490.450.4761,035
7/16/20150.490.490.480.4810,200
7/15/20150.480.500.480.488,053
7/14/20150.510.520.500.5217,200
7/13/20150.470.520.470.4933,680
7/10/20150.470.470.470.4724,564
7/9/20150.470.490.460.4790,750
7/8/20150.480.500.470.4756,055
7/7/20150.480.480.460.477,100
7/6/20150.500.500.470.489,261
7/2/20150.500.510.470.4852,037
7/1/20150.520.520.510.52500
6/30/20150.510.550.500.51142,223
6/29/20150.510.540.510.5429,783
6/26/20150.510.550.510.54154,048
6/25/20150.470.510.470.5069,845
6/24/20150.460.490.460.4829,319
6/23/20150.500.500.460.4692,134
6/22/20150.500.500.480.4978,118
6/19/20150.510.510.500.5110,800
6/18/20150.510.510.500.5112,064
6/17/20150.510.520.500.5221,800
6/16/20150.520.520.510.5118,891
6/15/20150.530.530.520.523,150
6/12/20150.550.550.530.535,610
6/11/20150.550.560.550.5515,353
6/10/20150.530.560.530.5572,917
6/9/20150.550.550.520.5215,525
6/8/20150.550.550.530.5487,411
6/5/20150.550.560.550.5528,050
6/4/20150.560.560.550.5624,000
6/3/20150.560.570.560.5616,827
6/2/20150.550.580.550.557,725
6/1/20150.600.600.570.5725,370
5/29/20150.550.600.550.5838,682
5/28/20150.580.580.580.582,225
5/27/20150.590.600.550.5952,100
5/26/20150.580.590.570.596,690
5/22/20150.590.590.550.5816,801
5/21/20150.570.590.560.5929,738
5/20/20150.600.610.570.5921,686
5/19/20150.580.620.570.5738,000
5/18/20150.610.640.550.5760,418
5/15/20150.600.650.600.6442,841
5/14/20150.610.610.580.6118,850
5/13/20150.570.630.570.6024,533
5/12/20150.620.620.580.58114,582
5/11/20150.620.620.600.6274,502
5/8/20150.620.620.590.6125,355
5/7/20150.580.610.570.6071,021
5/6/20150.620.630.580.58316,724
5/5/20150.620.630.620.6335,818
5/4/20150.620.630.620.6322,585
5/1/20150.650.650.620.6318,031
4/30/20150.620.650.620.6533,550
4/29/20150.630.640.620.6212,542
4/28/20150.630.650.620.6310,700
4/27/20150.620.650.620.6341,259
4/24/20150.640.640.620.6355,661
4/23/20150.630.630.610.6291,233
4/22/20150.580.660.570.63570,911
4/21/20150.690.740.420.461,138,667
4/20/20150.710.710.690.7131,398
4/17/20150.680.710.680.7127,443
4/16/20150.710.720.680.7133,825
  • Showing 1-100 of 907 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!