Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ero Copper Corp (TSX: ERO )

29.02 -0.53 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Jul 03, 2018 9.830 9.860 9.420 9.430 19,492 -0.37(-3.78%)
Jun 29, 2018 9.800 9.800 9.800 0 +0.10(+1.03%)
Jun 28, 2018 9.800 9.810 9.490 9.700 126,600 -0.10(-1.02%)
Jun 27, 2018 9.890 9.900 9.750 9.800 42,640 -0.04(-0.41%)
Jun 26, 2018 9.980 9.990 9.700 9.840 28,831 -0.13(-1.30%)
Jun 25, 2018 10.17 10.22 9.890 9.970 63,769 -0.19(-1.87%)
Jun 22, 2018 10.21 10.26 10.09 10.16 32,002 -0.03(-0.29%)
Jun 21, 2018 10.28 10.28 10.17 10.19 212,097 +0.02(+0.20%)
Jun 20, 2018 10.33 10.33 10.11 10.17 48,593 -0.12(-1.17%)
Jun 19, 2018 10.25 10.40 10.17 10.29 115,340 -0.02(-0.19%)
Jun 18, 2018 10.16 10.44 10.16 10.31 41,827 +0.12(+1.18%)
Jun 15, 2018 10.24 10.12 10.19 50,995 +0.04(+0.39%)
Jun 14, 2018 10.28 10.38 10.07 10.15 73,458 -0.10(-0.98%)
Jun 13, 2018 10.31 10.37 10.18 10.25 75,492 -0.05(-0.49%)
Jun 12, 2018 10.39 10.39 10.17 10.30 196,399 +0.03(+0.29%)
Jun 11, 2018 10.39 10.41 10.20 10.27 54,707 +0.01(+0.10%)
Jun 08, 2018 10.38 10.39 10.22 10.26 123,208 -0.11(-1.06%)
Jun 07, 2018 10.24 10.85 10.07 10.37 120,391 +0.52(+5.28%)
Jun 06, 2018 9.790 9.910 9.750 9.850 111,846 +0.30(+3.14%)
Jun 05, 2018 9.500 9.610 9.490 9.550 186,072 +0.02(+0.21%)
Jun 04, 2018 9.350 9.560 9.350 9.530 396,078 +0.22(+2.36%)
Jun 01, 2018 9.520 9.615 9.310 9.310 35,800 -0.19(-2.00%)
May 31, 2018 9.420 9.620 9.390 9.500 52,509 +0.10(+1.06%)
May 30, 2018 9.440 9.510 9.240 9.400 120,849 -0.04(-0.42%)
May 29, 2018 9.800 9.800 9.360 9.440 352,082 -0.36(-3.67%)
May 28, 2018 9.640 9.840 9.640 9.800 20,389 +0.16(+1.66%)
May 25, 2018 9.440 9.770 9.440 9.640 156,434 +0.17(+1.80%)
May 24, 2018 9.170 9.530 9.060 9.470 281,587 +0.30(+3.27%)
May 23, 2018 9.090 9.170 9.050 9.170 10,343 +0.07(+0.77%)
May 22, 2018 8.950 9.500 8.950 9.100 88,037 +0.25(+2.82%)
May 18, 2018 8.850 8.850 8.850 0 +0.26(+3.03%)
May 17, 2018 8.110 8.720 8.110 8.590 629,000 +0.45(+5.53%)
May 16, 2018 7.780 8.360 7.780 8.140 60,503 +0.36(+4.63%)
May 15, 2018 7.620 7.900 7.620 7.780 17,000 -0.02(-0.26%)
May 14, 2018 7.540 7.960 7.540 7.800 24,450 +0.19(+2.50%)
May 11, 2018 7.600 7.680 7.400 7.610 36,950 -0.03(-0.39%)
May 10, 2018 7.730 7.790 7.230 7.640 599,200 -0.04(-0.52%)
May 09, 2018 7.750 7.750 7.660 7.680 10,100 -0.10(-1.29%)
May 08, 2018 7.790 7.790 7.230 7.780 242,027 -0.02(-0.26%)
May 07, 2018 7.750 7.810 7.650 7.800 163,490 +0.10(+1.30%)
May 04, 2018 7.880 7.880 7.610 7.700 59,418 -0.20(-2.53%)
May 03, 2018 7.910 7.920 7.830 7.900 50,475 +0.00(+0.00%)
May 02, 2018 7.870 7.990 7.870 7.900 70,500 +0.03(+0.38%)
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.