EURASIAN NATURAL RES CORP $1.97


23/5/2013 02:23 PM  |  OTC : EURNY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

EURNY historical data

Date Open High Low Close Volume
5/23/2013 1.92 1.97 1.92 1.97 7
5/22/2013 1.93 1.93 1.93 1.93 0
5/21/2013 2.02 2.02 1.93 1.93 9
5/20/2013 2.08 2.08 2.08 2.08 0
5/17/2013 2.15 2.15 2.08 2.08 2
5/16/2013 2.34 2.34 2.34 2.34 0
5/15/2013 2.34 2.34 2.34 2.34 0
5/14/2013 2.34 2.34 2.34 2.34 0
5/13/2013 2.34 2.34 2.34 2.34 0
5/10/2013 2.34 2.34 2.34 2.34 0
5/9/2013 2.34 2.34 2.34 2.34 0
5/8/2013 2.34 2.34 2.34 2.34 0
5/7/2013 2.34 2.34 2.34 2.34 0
5/6/2013 2.34 2.34 2.34 2.34 0
5/3/2013 2.11 2.34 2.11 2.34 35
5/2/2013 1.94 1.94 1.94 1.94 0
5/1/2013 1.94 2.18 1.94 1.94 23
4/30/2013 2.06 2.09 2.06 2.09 4
4/29/2013 2.00 2.00 2.00 2.00 0
4/26/2013 2.01 2.01 1.97 2.00 41
4/25/2013 2.05 2.05 2.05 2.05 0
4/24/2013 2.05 2.05 2.05 2.05 1
4/23/2013 2.24 2.24 2.24 2.24 0
4/22/2013 2.24 2.24 2.24 2.24 5
4/19/2013 2.15 2.20 2.12 2.16 1573
4/18/2013 1.65 1.76 1.64 1.71 1432
4/17/2013 1.75 1.77 1.75 1.76 8
4/16/2013 1.81 1.88 1.78 1.88 14
4/15/2013 1.75 1.89 1.71 1.75 30
4/12/2013 1.81 1.88 1.81 1.88 8
4/11/2013 1.90 1.92 1.88 1.91 32
4/10/2013 2.00 2.08 1.98 1.98 15
4/9/2013 1.89 1.91 1.89 1.91 7
4/8/2013 1.82 1.82 1.82 1.82 2
4/5/2013 1.88 1.88 1.76 1.83 35
4/4/2013 1.72 1.80 1.70 1.80 13
4/3/2013 1.60 1.75 1.60 1.75 108
4/2/2013 1.75 1.75 1.75 1.75 12
4/1/2013 1.82 1.84 1.76 1.80 50
3/28/2013 1.81 2.00 1.81 2.00 7
3/27/2013 1.95 1.98 1.90 1.90 41
3/26/2013 2.00 2.05 1.86 1.92 71
3/25/2013 2.00 2.18 2.00 2.18 12
3/22/2013 2.10 2.18 2.10 2.16 29
3/21/2013 2.23 2.30 2.16 2.22 47
3/20/2013 2.25 2.25 2.22 2.22 6
3/19/2013 2.28 2.43 2.24 2.43 7
3/18/2013 2.35 2.44 2.35 2.36 36
3/15/2013 2.55 2.55 2.55 2.55 0
3/14/2013 2.62 2.72 2.55 2.55 5
3/13/2013 2.63 2.63 2.63 2.63 5
3/12/2013 2.57 2.57 2.47 2.56 38
3/11/2013 2.69 2.69 2.69 2.69 0
3/8/2013 2.61 2.69 2.55 2.69 45
3/7/2013 2.51 2.67 2.51 2.54 14
3/6/2013 2.50 2.66 2.45 2.66 15
3/5/2013 2.46 2.46 2.46 2.46 6
3/4/2013 2.54 2.54 2.54 2.54 2
3/1/2013 2.43 2.47 2.43 2.47 9
2/28/2013 2.46 2.64 2.46 2.64 11
2/27/2013 2.59 2.62 2.55 2.62 10
2/26/2013 2.70 2.70 2.70 2.70 10
2/25/2013 2.70 2.83 2.70 2.70 19
2/22/2013 2.81 2.81 2.81 2.81 0
2/21/2013 2.80 2.81 2.71 2.81 5
2/20/2013 2.80 2.80 2.80 2.80 6
2/19/2013 3.08 3.08 2.90 2.90 10
2/15/2013 3.21 3.21 3.05 3.07 26
2/14/2013 3.10 3.16 3.01 3.14 26
2/13/2013 3.15 3.15 3.12 3.12 3
2/12/2013 3.00 3.11 3.00 3.11 5
2/11/2013 3.19 3.19 3.19 3.19 2
2/8/2013 2.99 3.07 2.90 2.90 20
2/7/2013 2.99 2.99 2.90 2.98 25
2/6/2013 2.82 2.85 2.80 2.80 22
2/5/2013 2.60 2.78 2.60 2.61 20
2/4/2013 2.66 2.66 2.66 2.66 6
2/1/2013 2.56 2.70 2.55 2.59 927
1/31/2013 2.65 2.69 2.54 2.54 16
1/30/2013 2.54 2.54 2.54 2.54 2
1/29/2013 2.52 2.72 2.52 2.54 8
1/28/2013 2.66 2.68 2.50 2.58 55
1/25/2013 2.69 2.69 2.69 2.69 5
1/24/2013 2.56 2.68 2.56 2.68 22
1/23/2013 2.75 2.75 2.61 2.64 23
1/22/2013 2.73 2.76 2.64 2.66 117
1/18/2013 2.72 2.72 2.61 2.65 25
1/17/2013 2.77 2.83 2.66 2.83 14
1/16/2013 2.81 2.85 2.81 2.85 24
1/15/2013 2.81 2.81 2.66 2.70 13
1/14/2013 2.71 2.77 2.60 2.77 64
1/11/2013 2.65 2.68 2.54 2.63 21
1/10/2013 2.52 2.63 2.52 2.62 26
1/9/2013 2.44 2.47 2.42 2.46 11
1/8/2013 2.50 2.50 2.39 2.39 11
1/7/2013 2.41 2.57 2.41 2.45 176
1/4/2013 2.47 2.52 2.35 2.52 30
1/3/2013 2.54 2.54 2.53 2.53 10
1/2/2013 2.51 2.51 2.35 2.39 39
12/31/2012 2.18 2.40 2.18 2.35 20
Marketplace
Trading Center