$0.47 -0.01 (%) Eurasian Minerals Inc - AMEX

Jul. 6, 2015 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMXX historical data

Date Open High Low Close Volume
7/2/20150.500.510.470.4852,037
7/1/20150.520.520.510.52500
6/30/20150.510.550.500.51142,223
6/29/20150.510.540.510.5429,783
6/26/20150.510.550.510.54154,048
6/25/20150.470.510.470.5069,845
6/24/20150.460.490.460.4829,319
6/23/20150.500.500.460.4692,134
6/22/20150.500.500.480.4978,118
6/19/20150.510.510.500.5110,800
6/18/20150.510.510.500.5112,064
6/17/20150.510.520.500.5221,800
6/16/20150.520.520.510.5118,891
6/15/20150.530.530.520.523,150
6/12/20150.550.550.530.535,610
6/11/20150.550.560.550.5515,353
6/10/20150.530.560.530.5572,917
6/9/20150.550.550.520.5215,525
6/8/20150.550.550.530.5487,411
6/5/20150.550.560.550.5528,050
6/4/20150.560.560.550.5624,000
6/3/20150.560.570.560.5616,827
6/2/20150.550.580.550.557,725
6/1/20150.600.600.570.5725,370
5/29/20150.550.600.550.5838,682
5/28/20150.580.580.580.582,225
5/27/20150.590.600.550.5952,100
5/26/20150.580.590.570.596,690
5/22/20150.590.590.550.5816,801
5/21/20150.570.590.560.5929,738
5/20/20150.600.610.570.5921,686
5/19/20150.580.620.570.5738,000
5/18/20150.610.640.550.5760,418
5/15/20150.600.650.600.6442,841
5/14/20150.610.610.580.6118,850
5/13/20150.570.630.570.6024,533
5/12/20150.620.620.580.58114,582
5/11/20150.620.620.600.6274,502
5/8/20150.620.620.590.6125,355
5/7/20150.580.610.570.6071,021
5/6/20150.620.630.580.58316,724
5/5/20150.620.630.620.6335,818
5/4/20150.620.630.620.6322,585
5/1/20150.650.650.620.6318,031
4/30/20150.620.650.620.6533,550
4/29/20150.630.640.620.6212,542
4/28/20150.630.650.620.6310,700
4/27/20150.620.650.620.6341,259
4/24/20150.640.640.620.6355,661
4/23/20150.630.630.610.6291,233
4/22/20150.580.660.570.63570,911
4/21/20150.690.740.420.461,138,667
4/20/20150.710.710.690.7131,398
4/17/20150.680.710.680.7127,443
4/16/20150.710.720.680.7133,825
4/15/20150.690.700.680.6937,435
4/14/20150.700.710.690.6999,653
4/13/20150.710.740.700.7012,966
4/10/20150.720.720.710.7112,850
4/9/20150.740.740.700.7220,296
4/8/20150.700.730.700.719,554
4/7/20150.720.730.700.7034,257
4/6/20150.690.710.690.7022,962
4/2/20150.720.720.700.7129,800
4/1/20150.690.750.690.7211,360
3/31/20150.730.730.690.7320,820
3/30/20150.700.740.700.7424,184
3/27/20150.700.710.680.6918,917
3/26/20150.700.710.700.7142,614
3/25/20150.710.710.700.715,078
3/24/20150.710.750.710.71106,988
3/23/20150.710.730.700.7114,866
3/20/20150.700.740.700.7225,459
3/19/20150.710.730.700.71161,315
3/18/20150.710.720.710.7215,098
3/17/20150.720.730.700.718,052
3/16/20150.720.740.700.7172,689
3/13/20150.710.710.700.7113,400
3/12/20150.710.720.690.7027,100
3/11/20150.710.720.670.7086,730
3/10/20150.730.730.690.6927,800
3/9/20150.730.740.700.7276,102
3/6/20150.740.740.700.7346,950
3/5/20150.750.780.730.7584,416
3/4/20150.740.750.740.7445,401
3/3/20150.740.750.740.7424,100
3/2/20150.700.740.700.7320,271
2/27/20150.730.740.710.7133,500
2/26/20150.710.740.710.7384,851
2/25/20150.730.740.700.7021,026
2/24/20150.710.720.710.7246,696
2/23/20150.720.730.720.735,147
2/20/20150.720.730.710.738,910
2/19/20150.730.730.700.7393,659
2/18/20150.730.750.730.7426,928
2/17/20150.770.770.730.7464,044
2/13/20150.730.760.730.767,197
2/12/20150.730.770.730.7450,412
2/11/20150.750.770.740.75105,956
2/10/20150.760.760.740.7555,200
  • Showing 1-100 of 862 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!