$0.75 +0.01 (%) Eurasian Minerals Inc - AMEX

Jan. 30, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
1/30/20150.730.750.730.7522,240
1/29/20150.740.750.730.7448,248
1/28/20150.740.750.740.7547,300
1/27/20150.760.760.740.7424,682
1/26/20150.780.780.750.7563,856
1/23/20150.790.810.750.78124,815
1/22/20150.750.780.750.7878,140
1/21/20150.770.770.740.7736,750
1/20/20150.760.770.720.7757,815
1/16/20150.740.790.740.7685,612
1/15/20150.740.780.740.7638,755
1/14/20150.720.740.720.733,300
1/13/20150.770.780.730.7567,063
1/12/20150.750.760.730.7632,253
1/9/20150.740.770.740.7746,182
1/8/20150.740.740.730.7418,689
1/7/20150.740.760.720.7411,820
1/6/20150.750.760.720.7520,045
1/5/20150.770.770.720.7526,387
1/2/20150.750.760.710.7631,574
12/31/20140.720.760.690.7694,842
12/30/20140.700.740.700.7455,460
12/29/20140.690.730.690.7274,894
12/26/20140.720.750.710.7267,225
12/24/20140.690.750.690.7512,600
12/23/20140.730.740.700.7224,764
12/22/20140.750.770.730.7371,093
12/19/20140.750.790.740.7541,551
12/18/20140.760.780.740.7521,170
12/17/20140.730.770.730.7540,635
12/16/20140.750.770.730.73114,603
12/15/20140.760.770.730.7587,733
12/12/20140.770.780.760.7639,675
12/11/20140.780.810.770.7842,475
12/10/20140.810.830.770.8315,265
12/9/20140.760.810.740.8143,365
12/8/20140.780.800.730.7459,154
12/5/20140.820.820.770.7838,650
12/4/20140.770.800.760.7846,833
12/3/20140.780.840.780.8084,825
12/2/20140.760.790.750.7627,700
12/1/20140.750.780.750.7847,755
11/28/20140.820.820.770.784,875
11/26/20140.830.840.780.8276,427
11/25/20140.860.890.830.8541,205
11/24/20140.790.850.780.8335,400
11/21/20140.810.850.800.8069,812
11/20/20140.770.810.770.8140,159
11/19/20140.760.800.750.7721,650
11/18/20140.780.800.750.8069,373
11/17/20140.760.790.760.7982,555
11/14/20140.720.750.700.7564,457
11/13/20140.690.730.680.7034,100
11/12/20140.660.690.660.6862,928
11/11/20140.660.690.660.6746,736
11/10/20140.650.690.650.6794,821
11/7/20140.670.680.660.6671,545
11/6/20140.670.670.660.6721,055
11/5/20140.650.690.650.6689,828
11/4/20140.650.690.640.6684,697
11/3/20140.690.700.640.65199,431
10/31/20140.740.760.700.71104,274
10/30/20140.760.770.740.76110,608
10/29/20140.780.800.770.7825,790
10/28/20140.760.800.760.7821,690
10/27/20140.770.780.750.7764,606
10/24/20140.770.790.760.7843,916
10/23/20140.750.780.710.7797,003
10/22/20140.720.750.710.7429,080
10/21/20140.680.770.680.7752,565
10/20/20140.720.750.700.7330,493
10/17/20140.770.770.700.7419,435
10/16/20140.740.770.700.7745,375
10/15/20140.720.760.660.7472,020
10/14/20140.730.770.700.7784,914
10/13/20140.720.750.700.7031,374
10/10/20140.750.750.670.678,220
10/9/20140.730.730.700.7216,214
10/8/20140.680.720.650.7157,505
10/7/20140.690.690.680.6810,957
10/6/20140.690.690.680.6913,650
10/3/20140.680.690.650.67102,888
10/2/20140.750.750.670.7149,622
10/1/20140.730.730.700.7231,500
9/30/20140.730.730.700.7121,604
9/29/20140.730.750.700.7268,815
9/26/20140.710.710.660.7026,325
9/25/20140.660.690.630.6927,469
9/24/20140.650.660.640.6664,270
9/23/20140.650.670.640.6519,544
9/22/20140.680.680.640.67150,517
9/19/20140.640.700.640.6958,520
9/18/20140.640.660.630.66144,218
9/17/20140.660.690.640.66200,295
9/16/20140.660.690.660.6863,985
9/15/20140.650.680.650.6764,430
9/12/20140.670.670.650.6614,365
9/11/20140.650.660.650.6618,400
9/10/20140.660.700.640.6554,540
9/9/20140.690.720.680.6823,297
  • Showing 1-100 of 756 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center