EURASIAN MINERALS INC. $1.73

down -0.05


24/5/2013 12:24 PM  |  NYSEAMEX : EMXX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EMXX historical data

Date Open High Low Close Volume
5/23/2013 1.78 1.78 1.71 1.78 1404
5/22/2013 1.73 1.78 1.69 1.76 1493
5/21/2013 1.72 1.80 1.66 1.74 4011
5/20/2013 1.64 1.79 1.62 1.73 3057
5/17/2013 1.57 1.64 1.50 1.59 1376
5/16/2013 1.64 1.64 1.55 1.55 1258
5/15/2013 1.60 1.64 1.57 1.60 1084
5/14/2013 1.58 1.64 1.54 1.63 1492
5/13/2013 1.52 1.64 1.50 1.55 3770
5/10/2013 1.47 1.66 1.43 1.50 7077
5/9/2013 1.40 1.45 1.37 1.43 1668
5/8/2013 1.38 1.45 1.35 1.45 503
5/7/2013 1.44 1.44 1.35 1.35 645
5/6/2013 1.42 1.45 1.40 1.42 292
5/3/2013 1.40 1.47 1.39 1.42 346
5/2/2013 1.45 1.45 1.40 1.40 428
5/1/2013 1.42 1.45 1.39 1.45 446
4/30/2013 1.52 1.52 1.39 1.43 1310
4/29/2013 1.59 1.61 1.47 1.53 1181
4/26/2013 1.63 1.72 1.60 1.60 869
4/25/2013 1.50 1.68 1.50 1.63 2659
4/24/2013 1.33 1.49 1.30 1.49 1223
4/23/2013 1.39 1.40 1.34 1.37 1387
4/22/2013 1.39 1.43 1.33 1.43 2056
4/19/2013 1.34 1.37 1.28 1.37 2535
4/18/2013 1.37 1.40 1.31 1.37 4641
4/17/2013 1.46 1.50 1.30 1.40 2451
4/16/2013 1.56 1.62 1.50 1.56 2440
4/15/2013 1.80 1.82 1.60 1.61 2618
4/12/2013 1.91 1.91 1.82 1.85 614
4/11/2013 1.91 1.92 1.87 1.90 221
4/10/2013 1.89 1.90 1.89 1.89 101
4/9/2013 1.90 1.92 1.89 1.90 351
4/8/2013 1.90 1.97 1.85 1.91 1180
4/5/2013 1.85 1.89 1.85 1.85 646
4/4/2013 1.89 1.92 1.87 1.87 233
4/3/2013 1.98 1.98 1.88 1.89 1527
4/2/2013 1.99 2.00 1.94 2.00 521
4/1/2013 2.08 2.08 1.99 2.00 1362
3/28/2013 2.05 2.06 2.02 2.06 992
3/27/2013 2.02 2.04 2.02 2.04 418
3/26/2013 2.05 2.05 2.03 2.03 374
3/25/2013 2.03 2.06 2.02 2.06 322
3/22/2013 2.08 2.08 2.00 2.04 1078
3/21/2013 2.02 2.08 2.01 2.08 590
3/20/2013 2.00 2.03 1.99 1.99 423
3/19/2013 1.99 2.01 1.98 1.98 353
3/18/2013 2.00 2.04 1.96 1.99 415
3/15/2013 1.97 2.00 1.97 1.97 603
3/14/2013 1.94 1.97 1.90 1.97 575
3/13/2013 1.94 1.97 1.90 1.96 1371
3/12/2013 1.93 1.96 1.91 1.95 493
3/11/2013 1.98 1.98 1.89 1.90 1791
3/8/2013 1.90 1.91 1.88 1.90 414
3/7/2013 1.90 1.90 1.88 1.89 540
3/6/2013 1.88 1.90 1.86 1.87 958
3/5/2013 1.90 1.90 1.88 1.88 206
3/4/2013 1.87 1.90 1.87 1.90 882
3/1/2013 1.89 1.90 1.88 1.88 446
2/28/2013 1.87 1.90 1.87 1.89 403
2/27/2013 1.95 1.95 1.89 1.89 500
2/26/2013 1.89 1.95 1.89 1.95 479
2/25/2013 1.91 1.92 1.89 1.90 1891
2/22/2013 1.87 1.92 1.87 1.91 595
2/21/2013 1.95 1.95 1.89 1.90 854
2/20/2013 1.91 1.98 1.90 1.98 1632
2/19/2013 2.01 2.01 1.91 1.91 1222
2/15/2013 1.96 1.98 1.90 1.98 1870
2/14/2013 1.98 2.00 1.95 1.96 1183
2/13/2013 2.07 2.07 1.97 2.00 1214
2/12/2013 2.07 2.07 2.02 2.04 732
2/11/2013 2.07 2.09 2.02 2.05 550
2/8/2013 2.10 2.12 2.07 2.07 908
2/7/2013 2.13 2.13 2.05 2.10 458
2/6/2013 2.09 2.11 2.05 2.10 418
2/5/2013 2.05 2.11 2.05 2.11 818
2/4/2013 2.01 2.07 2.01 2.05 311
2/1/2013 1.99 2.05 1.99 2.03 216
1/31/2013 2.00 2.04 1.99 2.00 5658
1/30/2013 2.07 2.07 2.02 2.02 732
1/29/2013 2.05 2.08 2.04 2.06 333
1/28/2013 2.02 2.05 2.02 2.04 393
1/25/2013 2.06 2.12 2.03 2.03 1895
1/24/2013 2.11 2.11 2.06 2.10 312
1/23/2013 2.20 2.20 2.08 2.11 775
1/22/2013 2.07 2.16 2.06 2.16 750
1/18/2013 2.02 2.07 2.02 2.03 950
1/17/2013 2.02 2.05 2.02 2.04 204
1/16/2013 2.01 2.07 2.01 2.05 491
1/15/2013 2.05 2.08 2.02 2.08 289
1/14/2013 2.08 2.08 2.03 2.03 893
1/11/2013 2.05 2.07 2.03 2.06 231
1/10/2013 2.01 2.06 2.01 2.06 327
1/9/2013 2.01 2.04 2.01 2.02 1196
1/8/2013 2.04 2.06 2.01 2.01 366
1/7/2013 2.04 2.07 2.01 2.01 425
1/4/2013 2.06 2.08 2.03 2.05 487
1/3/2013 2.08 2.10 2.05 2.10 755
1/2/2013 2.11 2.13 2.03 2.11 1270
12/31/2012 1.98 2.06 1.98 2.06 1083
Marketplace
Trading Center