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

Ero Copper Corp (TSX: ERO )

32.51 +2.30 (+7.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 8.060 8.060 7.820 7.870 313,404 -0.13(-1.62%)
Apr 30, 2018 8.050 8.050 7.960 8.000 24,500 +0.00(+0.00%)
Apr 27, 2018 8.130 8.130 8.000 8.000 364,600 -0.08(-0.99%)
Apr 26, 2018 8.140 8.140 8.000 8.080 17,342 -0.05(-0.62%)
Apr 25, 2018 8.040 8.150 7.980 8.130 570,078 +0.13(+1.63%)
Apr 24, 2018 8.030 8.050 8.000 8.000 15,117 -0.05(-0.62%)
Apr 23, 2018 8.000 8.100 7.950 8.050 61,790 +0.00(+0.00%)
Apr 20, 2018 8.000 8.050 7.940 8.050 55,486 +0.05(+0.63%)
Apr 19, 2018 8.010 8.500 8.000 8.000 177,010 -0.02(-0.25%)
Apr 18, 2018 8.000 8.180 8.000 8.020 589,493 +0.02(+0.25%)
Apr 17, 2018 7.880 8.020 7.880 8.000 51,951 +0.13(+1.65%)
Apr 16, 2018 8.040 8.040 7.730 7.870 9,600 -0.27(-3.32%)
Apr 13, 2018 8.100 8.150 8.040 8.140 10,343 -0.05(-0.61%)
Apr 12, 2018 8.100 8.190 8.100 8.190 4,142 -0.01(-0.12%)
Apr 11, 2018 8.260 8.260 8.100 8.200 6,141 +0.09(+1.11%)
Apr 10, 2018 7.830 8.150 7.830 8.110 7,200 +0.20(+2.53%)
Apr 09, 2018 7.910 7.910 7.650 7.910 7,479 -0.09(-1.12%)
Apr 06, 2018 8.050 8.050 7.880 8.000 15,755 -0.06(-0.74%)
Apr 05, 2018 8.000 8.060 8.000 8.060 7,156 +0.13(+1.64%)
Apr 04, 2018 8.190 8.190 7.930 7.930 51,063 -0.27(-3.29%)
Apr 03, 2018 8.200 8.200 8.200 8.200 283 +0.05(+0.61%)
Apr 02, 2018 8.360 8.360 8.000 8.150 6,181 -0.25(-2.98%)
Mar 29, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 28, 2018 8.590 8.590 8.190 8.400 1,243 +0.48(+6.06%)
Mar 27, 2018 8.650 8.660 7.670 7.920 16,382 -0.63(-7.37%)
Mar 26, 2018 8.550 8.550 8.550 8.550 1,043 -0.06(-0.70%)
Mar 23, 2018 8.550 8.615 8.420 8.610 11,116 +0.19(+2.26%)
Mar 22, 2018 8.440 8.540 8.260 8.420 2,348 -0.01(-0.12%)
Mar 21, 2018 8.420 8.470 8.340 8.430 4,157 +0.02(+0.24%)
Mar 20, 2018 8.160 8.410 8.120 8.410 4,558 +0.41(+5.13%)
Mar 19, 2018 8.990 8.990 8.000 8.000 5,400 -1.05(-11.60%)
Mar 16, 2018 8.100 9.070 8.100 9.050 20,375 +0.95(+11.73%)
Mar 15, 2018 8.000 8.200 7.990 8.100 10,152 +0.10(+1.25%)
Mar 14, 2018 8.000 8.000 7.990 8.000 27,962 -0.02(-0.25%)
Mar 13, 2018 7.850 8.030 7.850 8.020 3,573 +0.17(+2.17%)
Mar 12, 2018 7.890 8.050 7.850 7.850 3,932 -0.05(-0.63%)
Mar 09, 2018 7.900 7.900 7.900 7.900 160 +0.02(+0.25%)
Mar 07, 2018 7.880 7.880 7.880 0 -0.07(-0.88%)
Mar 06, 2018 8.050 8.050 7.810 7.950 9,317 -0.15(-1.85%)
Mar 05, 2018 8.070 8.100 8.070 8.100 2,438 +0.05(+0.62%)
Mar 02, 2018 8.000 8.050 8.000 8.050 2,535 +0.05(+0.63%)
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.