Eurasian Minerals Inc $0.76

down -0.00


25/7/2014 10:03 AM  |  AMEX : EMXX  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
7/24/20140.780.780.760.7614,864
7/23/20140.790.790.780.7814,200
7/22/20140.770.780.770.779,385
7/21/20140.780.790.780.7818,100
7/18/20140.740.770.740.7740,856
7/17/20140.780.780.740.7423,017
7/16/20140.740.770.730.7560,225
7/15/20140.760.760.750.7516,330
7/14/20140.780.780.750.7746,691
7/11/20140.750.800.750.7945,494
7/10/20140.790.790.760.7742,617
7/9/20140.760.800.760.7758,204
7/8/20140.770.780.760.7660,893
7/7/20140.770.790.770.7839,270
7/3/20140.790.790.780.782,300
7/2/20140.810.820.770.7891,067
7/1/20140.810.810.810.816,517
6/30/20140.800.820.800.8117,954
6/27/20140.800.830.800.8225,544
6/26/20140.800.810.780.8098,760
6/25/20140.820.820.800.8155,729
6/24/20140.810.820.810.8110,900
6/23/20140.830.830.800.8134,956
6/20/20140.840.840.800.8228,042
6/19/20140.800.830.800.82159,400
6/18/20140.820.830.790.7942,027
6/17/20140.810.820.810.8158,375
6/16/20140.800.820.800.8134,127
6/13/20140.810.810.780.7918,179
6/12/20140.860.870.810.8157,450
6/11/20140.820.840.810.8140,242
6/10/20140.810.820.810.8130,750
6/9/20140.780.820.780.8049,649
6/6/20140.890.890.800.8165,258
6/5/20140.740.940.740.81147,720
6/4/20140.720.730.690.7216,001
6/3/20140.720.740.720.7216,699
6/2/20140.710.750.700.7253,160
5/30/20140.700.720.700.7191,311
5/29/20140.710.740.710.7164,964
5/28/20140.710.720.710.729,380
5/27/20140.720.720.700.7148,801
5/23/20140.720.750.720.7239,559
5/22/20140.710.720.690.7221,813
5/21/20140.720.720.700.7135,901
5/20/20140.770.770.650.70210,818
5/19/20140.780.800.680.69192,049
5/16/20140.810.810.770.8138,900
5/15/20140.830.830.780.8140,430
5/14/20140.840.840.820.8212,131
5/13/20140.810.840.800.8050,612
5/12/20140.830.860.810.8167,541
5/9/20140.840.850.810.8294,014
5/8/20140.830.900.820.8480,015
5/7/20140.910.910.840.8689,944
5/6/20140.940.940.890.9350,120
5/5/20140.950.990.940.956,277
5/2/20140.930.950.910.9419,138
5/1/20140.960.960.910.9340,865
4/30/20140.981.010.970.9738,606
4/29/20141.021.050.961.0187,969
4/28/20141.021.061.021.0527,025
4/25/20141.061.061.021.0651,756
4/24/20140.971.080.971.08146,279
4/23/20141.001.010.951.0166,378
4/22/20140.971.010.971.0027,413
4/21/20140.930.980.920.9891,408
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
Trading Center