$1.04 -0.01 (%) Eurasian Minerals Inc - NYSE Amex Equities

Aug. 31, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
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
5/6/20160.770.840.770.8461,316
5/5/20160.880.880.770.7851,134
5/4/20160.900.900.820.9095,566
5/3/20160.910.950.860.9496,158
5/2/20160.860.920.860.92126,147
4/29/20160.820.900.770.86141,449
4/28/20160.890.890.830.8578,584
4/27/20160.860.880.830.8643,754
4/26/20160.810.860.790.8364,141
4/25/20160.770.820.740.80148,156
4/22/20160.750.770.730.7713,904
4/21/20160.730.750.700.7569,444
4/20/20160.730.760.720.7431,322
4/19/20160.700.740.700.7238,034
4/18/20160.690.720.660.7024,445
4/15/20160.680.680.620.6626,329
4/14/20160.640.700.640.6420,365
4/13/20160.640.640.620.6412,921
4/12/20160.620.650.610.6425,233
4/11/20160.570.620.570.6225,982
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center