$0.98 +0.02 (%) Eurasian Minerals Inc - NYSE Amex Equities

Dec. 7, 2016 | 03:25 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
12/7/20160.980.980.970.9831,968
12/6/20160.970.980.950.9625,683
12/5/20160.980.980.960.9629,859
12/2/20160.960.980.960.9832,501
12/1/20160.950.960.930.9663,682
11/30/20160.981.000.950.9542,898
11/29/20161.001.030.981.0028,828
11/28/20161.031.040.980.9969,482
11/25/20161.021.020.980.9922,393
11/23/20161.031.061.021.0268,923
11/22/20161.021.051.021.0571,034
11/21/20161.061.061.031.0545,313
11/18/20161.011.051.011.0252,422
11/17/20161.051.100.991.03182,990
11/16/20161.011.100.991.0268,906
11/15/20160.950.990.900.9882,985
11/14/20160.940.950.850.90207,369
11/11/20160.960.970.930.9779,617
11/10/20160.961.000.950.9865,763
11/9/20161.001.000.950.9561,446
11/8/20160.990.990.930.93128,247
11/7/20160.920.980.920.96171,061
11/4/20160.940.940.870.91104,785
11/3/20160.960.960.860.91138,440
11/2/20161.011.050.940.96156,125
11/1/20160.960.980.920.9718,870
10/31/20160.950.990.910.9544,972
10/28/20160.930.980.870.93185,376
10/27/20160.940.940.890.8926,552
10/26/20160.930.940.910.9129,239
10/25/20160.930.940.930.9384,745
10/24/20160.940.940.930.9313,704
10/21/20160.990.990.930.9522,957
10/20/20160.960.990.930.9641,461
10/19/20161.001.000.960.9615,314
10/18/20160.960.980.960.9620,127
10/17/20160.970.990.950.9627,780
10/14/20160.980.980.940.9416,974
10/13/20161.001.000.940.9652,330
10/12/20160.951.020.930.9636,084
10/11/20161.031.030.950.9746,771
10/10/20161.051.131.031.0483,151
10/7/20161.011.061.001.05103,103
10/6/20161.041.200.980.99205,352
10/5/20161.031.080.991.0465,303
10/4/20161.041.050.981.03135,759
10/3/20161.071.101.041.0436,853
9/30/20161.101.111.071.0713,414
9/29/20161.121.181.081.08206,605
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
  • Showing 1-100 of 1,224 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center