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 (TSX: ERO )

27.00 -0.52 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 11.89 12.25 11.89 12.20 225,930 +0.28(+2.35%)
Sep 27, 2018 11.60 11.97 11.50 11.92 172,961 +0.32(+2.76%)
Sep 26, 2018 11.90 11.90 11.55 11.60 169,412 -0.05(-0.43%)
Sep 25, 2018 11.62 11.76 11.45 11.65 245,481 +0.06(+0.52%)
Sep 24, 2018 11.65 11.70 11.17 11.59 203,271 -0.06(-0.52%)
Sep 21, 2018 11.50 11.66 11.40 11.65 270,855 +0.16(+1.39%)
Sep 20, 2018 10.96 12.00 10.91 11.49 217,213 +0.43(+3.89%)
Sep 19, 2018 10.39 11.07 10.30 11.06 290,344 +0.67(+6.45%)
Sep 18, 2018 10.32 10.50 10.24 10.39 75,053 +0.07(+0.68%)
Sep 17, 2018 9.960 10.60 9.900 10.32 126,467 +0.33(+3.30%)
Sep 14, 2018 10.00 10.11 9.810 9.990 292,831 +0.21(+2.15%)
Sep 13, 2018 9.780 9.890 9.640 9.780 44,675 +0.07(+0.72%)
Sep 12, 2018 9.290 10.03 9.290 9.710 209,602 +0.23(+2.43%)
Sep 11, 2018 9.180 9.600 9.070 9.480 75,026 +0.24(+2.60%)
Sep 10, 2018 8.980 9.360 8.980 9.240 97,902 +0.21(+2.33%)
Sep 07, 2018 9.130 9.150 8.950 9.030 44,457 -0.11(-1.20%)
Sep 06, 2018 8.800 9.200 8.740 9.140 131,566 +0.34(+3.86%)
Sep 05, 2018 8.550 8.890 8.450 8.800 144,589 +0.14(+1.62%)
Sep 04, 2018 8.700 8.790 8.590 8.660 34,738 -0.06(-0.69%)
Aug 31, 2018 8.720 8.720 8.720 0 +0.07(+0.81%)
Aug 30, 2018 8.720 8.750 8.650 8.650 23,773 -0.06(-0.69%)
Aug 29, 2018 8.690 8.790 8.540 8.710 30,929 +0.01(+0.11%)
Aug 28, 2018 8.820 8.940 8.580 8.700 66,315 -0.08(-0.91%)
Aug 27, 2018 8.710 8.830 8.660 8.780 51,149 +0.08(+0.92%)
Aug 24, 2018 8.560 8.790 8.550 8.700 101,032 +0.17(+1.99%)
Aug 23, 2018 8.190 8.830 8.170 8.530 109,150 +0.16(+1.91%)
Aug 22, 2018 8.320 8.410 8.180 8.370 21,435 +0.08(+0.97%)
Aug 21, 2018 8.270 8.390 8.270 8.290 27,485 +0.05(+0.61%)
Aug 20, 2018 7.830 8.260 7.830 8.240 42,522 +0.44(+5.64%)
Aug 17, 2018 7.750 7.900 7.710 7.800 102,134 +0.04(+0.52%)
Aug 16, 2018 7.700 7.900 7.620 7.760 59,535 +0.05(+0.65%)
Aug 15, 2018 8.150 8.170 7.700 7.710 74,049 -0.46(-5.63%)
Aug 14, 2018 8.230 8.250 8.100 8.170 59,455 +0.00(+0.00%)
Aug 13, 2018 8.290 8.300 8.160 8.170 26,791 -0.13(-1.57%)
Aug 10, 2018 8.450 8.450 8.260 8.300 44,071 -0.15(-1.78%)
Aug 09, 2018 8.360 8.530 8.360 8.450 99,261 +0.12(+1.44%)
Aug 08, 2018 8.450 8.460 8.270 8.330 28,283 -0.13(-1.54%)
Aug 07, 2018 8.220 8.500 8.220 8.460 112,793 +0.21(+2.55%)
Aug 03, 2018 8.250 8.250 8.250 0 -0.20(-2.37%)
Aug 02, 2018 8.640 8.640 8.400 8.450 69,190 -0.12(-1.40%)
Aug 01, 2018 8.650 8.650 8.550 8.570 28,782 -0.03(-0.35%)
Jul 31, 2018 8.490 8.640 8.490 8.600 70,058 +0.12(+1.42%)
Jul 30, 2018 8.520 8.560 8.400 8.480 23,763 -0.01(-0.12%)
Jul 27, 2018 8.760 8.760 8.370 8.490 60,047 -0.14(-1.62%)
Jul 26, 2018 8.700 8.700 8.610 8.630 29,215 -0.10(-1.15%)
Jul 25, 2018 8.830 8.880 8.610 8.730 39,613 -0.16(-1.80%)
Jul 24, 2018 8.490 8.900 8.490 8.890 106,232 +0.34(+3.98%)
Jul 23, 2018 8.650 8.650 8.530 8.550 11,285 -0.09(-1.04%)
Jul 20, 2018 8.640 8.520 8.640 25,662 +0.03(+0.35%)
Jul 19, 2018 8.870 8.870 8.510 8.610 43,162 -0.28(-3.15%)
Jul 18, 2018 8.750 8.910 8.670 8.890 59,178 +0.14(+1.60%)
Jul 17, 2018 8.950 8.990 8.630 8.750 85,966 -0.29(-3.21%)
Jul 16, 2018 8.930 9.040 8.890 9.040 29,594 +0.17(+1.92%)
Jul 13, 2018 8.900 8.910 8.770 8.870 59,656 -0.05(-0.56%)
Jul 12, 2018 8.840 9.030 8.690 8.920 63,450 +0.11(+1.25%)
Jul 11, 2018 8.970 8.980 8.800 8.810 52,335 -0.27(-2.97%)
Jul 10, 2018 9.260 9.270 9.060 9.080 46,263 -0.16(-1.73%)
Jul 09, 2018 9.100 9.305 9.000 9.240 98,659 +0.24(+2.67%)
Jul 06, 2018 9.140 9.150 8.940 9.000 84,909 -0.11(-1.21%)
Jul 05, 2018 9.430 9.550 9.000 9.110 75,919 -0.27(-2.88%)
Jul 04, 2018 9.450 9.450 9.260 9.380 12,700 -0.05(-0.53%)
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.