Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ero Copper Corp (NY: ERO )

20.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.320 9.590 9.320 9.470 53,573 -0.01(-0.11%)
Aug 30, 2022 10.12 10.12 9.480 9.480 47,874 -0.57(-5.67%)
Aug 29, 2022 10.25 10.35 10.03 10.05 26,440 -0.26(-2.52%)
Aug 26, 2022 10.84 10.93 10.29 10.31 58,236 -0.47(-4.36%)
Aug 25, 2022 10.84 10.90 10.57 10.78 62,074 +0.11(+1.03%)
Aug 24, 2022 10.70 10.82 10.45 10.67 98,040 -0.03(-0.28%)
Aug 23, 2022 9.950 10.70 9.900 10.70 57,946 +0.85(+8.63%)
Aug 22, 2022 9.960 9.960 9.620 9.850 47,989 -0.17(-1.70%)
Aug 19, 2022 10.28 10.28 9.960 10.02 44,038 -0.31(-3.00%)
Aug 18, 2022 10.11 10.35 10.10 10.33 49,830 +0.24(+2.38%)
Aug 17, 2022 10.18 10.28 9.740 10.09 51,425 -0.24(-2.32%)
Aug 16, 2022 9.900 10.35 9.900 10.33 76,081 +0.41(+4.13%)
Aug 15, 2022 10.42 10.42 9.850 9.920 119,087 -0.92(-8.49%)
Aug 12, 2022 11.39 11.39 10.50 10.84 123,896 -0.43(-3.82%)
Aug 11, 2022 11.14 11.46 11.00 11.27 96,713 +0.25(+2.27%)
Aug 10, 2022 10.48 11.08 10.48 11.02 67,055 +0.64(+6.17%)
Aug 09, 2022 10.54 10.54 10.09 10.38 93,465 -0.02(-0.19%)
Aug 08, 2022 9.570 10.44 9.570 10.40 150,319 +0.96(+10.17%)
Aug 05, 2022 8.500 9.460 8.470 9.440 108,383 +0.83(+9.64%)
Aug 04, 2022 8.430 8.875 8.430 8.610 111,711 +0.14(+1.65%)
Aug 03, 2022 8.910 9.000 8.330 8.470 360,685 -0.62(-6.82%)
Aug 02, 2022 10.15 10.15 9.080 9.090 162,077 -1.12(-10.97%)
Aug 01, 2022 9.900 10.25 9.725 10.21 59,406 +0.31(+3.13%)
Jul 29, 2022 9.100 9.900 8.970 9.900 174,898 +0.84(+9.27%)
Jul 28, 2022 9.190 9.320 8.960 9.060 73,567 +0.03(+0.33%)
Jul 27, 2022 8.740 9.049 8.580 9.030 76,077 +0.40(+4.63%)
Jul 26, 2022 8.590 8.710 8.470 8.630 83,857 +0.04(+0.47%)
Jul 25, 2022 8.870 8.870 8.470 8.590 106,583 -0.18(-2.05%)
Jul 22, 2022 8.890 9.250 8.700 8.770 138,610 -0.19(-2.12%)
Jul 21, 2022 8.850 8.960 8.620 8.960 77,146 +0.10(+1.13%)
Jul 20, 2022 8.990 9.089 8.690 8.860 122,105 -0.08(-0.89%)
Jul 19, 2022 8.860 8.960 8.400 8.940 130,953 +0.19(+2.17%)
Jul 18, 2022 8.660 9.000 8.580 8.750 65,758 +0.29(+3.43%)
Jul 15, 2022 8.500 8.590 8.250 8.460 118,462 +0.01(+0.12%)
Jul 14, 2022 8.270 8.610 8.140 8.450 77,452 -0.20(-2.31%)
Jul 13, 2022 8.380 8.890 8.300 8.650 71,650 +0.15(+1.76%)
Jul 12, 2022 8.310 8.580 8.260 8.500 62,779 +0.02(+0.24%)
Jul 11, 2022 8.700 8.710 8.380 8.480 117,617 -0.36(-4.07%)
Jul 08, 2022 9.200 9.200 8.830 8.840 82,761 -0.37(-4.02%)
Jul 07, 2022 8.650 9.315 8.650 9.210 114,076 +0.71(+8.35%)
Jul 06, 2022 8.370 8.535 8.200 8.500 86,237 +0.17(+2.04%)
Jul 05, 2022 8.290 8.447 8.070 8.330 173,304 -0.13(-1.54%)
Jul 01, 2022 8.390 8.575 8.210 8.460 59,580 +0.03(+0.36%)
Jun 30, 2022 8.710 8.790 8.380 8.430 117,623 -0.40(-4.53%)
Jun 29, 2022 9.470 9.470 8.750 8.830 75,535 -0.57(-6.06%)
Jun 28, 2022 9.580 9.680 9.260 9.400 133,967 -0.15(-1.57%)
Jun 27, 2022 9.570 9.730 9.280 9.550 201,323 +0.25(+2.69%)
Jun 24, 2022 8.760 9.300 8.740 9.300 68,163 +0.58(+6.65%)
Jun 23, 2022 9.250 9.260 8.360 8.720 146,800 -0.63(-6.74%)
Jun 22, 2022 9.810 9.810 9.250 9.350 67,695 -0.62(-6.22%)
Jun 21, 2022 9.740 10.16 9.680 9.970 62,246 +0.35(+3.64%)
Jun 17, 2022 9.290 9.670 9.110 9.620 54,522 +0.28(+3.00%)
Jun 16, 2022 9.630 9.630 9.040 9.340 121,980 -0.47(-4.79%)
Jun 15, 2022 10.16 10.25 9.610 9.810 129,756 -0.02(-0.20%)
Jun 14, 2022 10.51 10.51 9.760 9.830 78,428 -0.74(-7.00%)
Jun 13, 2022 10.75 10.75 10.41 10.57 53,254 -0.62(-5.54%)
Jun 10, 2022 10.78 11.22 10.60 11.19 80,860 +0.13(+1.18%)
Jun 09, 2022 11.58 11.66 10.96 11.06 70,928 -0.57(-4.90%)
Jun 08, 2022 12.38 12.40 11.58 11.63 81,958 -0.87(-6.96%)
Jun 07, 2022 12.15 12.55 12.00 12.50 178,356 +0.35(+2.88%)
Jun 06, 2022 12.00 12.54 12.00 12.15 87,985 +0.05(+0.41%)
Jun 03, 2022 12.66 12.66 12.02 12.10 67,536 -0.68(-5.32%)
Jun 02, 2022 12.26 12.96 12.21 12.78 143,712 +0.70(+5.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.