Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ero Copper Corp (NY: ERO )

22.42 +0.05 (+0.22%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 23, 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 (%)
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%)
Jun 01, 2022 12.50 12.57 11.87 12.08 137,783 -0.30(-2.42%)
May 31, 2022 12.46 12.55 12.19 12.38 63,060 +0.09(+0.73%)
May 27, 2022 12.20 12.51 12.11 12.29 66,195 +0.14(+1.15%)
May 26, 2022 12.26 12.41 11.90 12.15 75,439 -0.06(-0.49%)
May 25, 2022 12.24 12.38 12.06 12.21 38,026 -0.12(-0.97%)
May 24, 2022 12.19 12.40 12.00 12.33 82,008 +0.07(+0.57%)
May 23, 2022 12.23 12.27 11.92 12.26 25,498 +0.16(+1.32%)
May 20, 2022 12.13 12.26 11.73 12.10 60,625 +0.03(+0.25%)
May 19, 2022 11.20 12.10 11.20 12.07 54,870 +0.78(+6.91%)
May 18, 2022 11.68 11.72 11.13 11.29 82,402 -0.36(-3.09%)
May 17, 2022 11.30 11.75 11.30 11.65 85,694 +0.63(+5.72%)
May 16, 2022 10.63 11.19 10.53 11.02 195,072 +0.42(+3.96%)
May 13, 2022 10.40 10.81 10.35 10.60 60,590 +0.38(+3.72%)
May 12, 2022 10.72 10.72 10.03 10.22 117,233 -0.68(-6.24%)
May 11, 2022 11.28 11.83 10.85 10.90 89,370 -0.29(-2.59%)
May 10, 2022 11.80 11.80 10.88 11.19 82,016 -0.10(-0.89%)
May 09, 2022 12.28 12.32 11.23 11.29 168,786 -1.43(-11.24%)
May 06, 2022 12.60 12.81 12.24 12.72 79,894 +0.02(+0.16%)
May 05, 2022 13.43 13.43 12.49 12.70 100,651 -0.80(-5.93%)
May 04, 2022 13.35 13.50 12.56 13.50 187,031 +0.20(+1.50%)
May 03, 2022 13.71 13.71 13.09 13.30 68,179 -0.29(-2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.