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 (%)
Nov 30, 2018 9.780 9.850 9.390 9.740 47,533 -0.02(-0.20%)
Nov 29, 2018 9.550 9.760 9.390 9.760 75,334 +0.31(+3.28%)
Nov 28, 2018 9.190 9.700 8.980 9.450 143,837 +0.33(+3.62%)
Nov 27, 2018 9.470 9.550 9.120 9.120 85,667 -0.54(-5.59%)
Nov 26, 2018 10.00 10.10 9.560 9.660 38,010 -0.19(-1.93%)
Nov 23, 2018 10.26 10.26 9.760 9.850 46,048 -0.35(-3.43%)
Nov 22, 2018 10.26 10.33 10.08 10.20 8,899 -0.04(-0.39%)
Nov 21, 2018 9.810 10.39 9.810 10.24 68,293 +0.38(+3.85%)
Nov 20, 2018 10.10 10.13 9.650 9.860 83,645 -0.41(-3.99%)
Nov 19, 2018 10.56 10.61 9.940 10.27 139,650 -0.04(-0.39%)
Nov 16, 2018 9.440 10.60 9.390 10.31 318,586 +0.87(+9.22%)
Nov 15, 2018 8.720 9.690 8.700 9.440 147,606 +0.77(+8.88%)
Nov 14, 2018 9.490 9.710 8.550 8.670 195,438 -0.75(-7.96%)
Nov 13, 2018 9.930 10.00 9.370 9.420 45,607 -0.57(-5.71%)
Nov 12, 2018 10.00 10.08 9.580 9.990 46,068 -0.01(-0.10%)
Nov 09, 2018 9.770 10.20 9.770 10.00 157,925 +0.04(+0.40%)
Nov 08, 2018 10.14 10.14 9.730 9.960 41,433 -0.18(-1.78%)
Nov 07, 2018 10.00 10.20 9.840 10.14 23,111 +0.19(+1.91%)
Nov 06, 2018 9.920 10.07 9.760 9.950 36,977 +0.06(+0.61%)
Nov 05, 2018 9.980 10.26 9.830 9.890 33,893 -0.08(-0.80%)
Nov 02, 2018 10.53 10.70 9.970 9.970 145,944 -0.48(-4.59%)
Nov 01, 2018 9.930 10.47 9.800 10.45 138,360 +0.55(+5.56%)
Oct 31, 2018 9.620 9.970 9.460 9.900 122,263 +0.41(+4.32%)
Oct 30, 2018 9.330 9.520 9.170 9.490 57,845 +0.15(+1.61%)
Oct 29, 2018 10.01 10.01 9.210 9.340 34,258 -0.63(-6.32%)
Oct 26, 2018 9.610 10.33 9.580 9.970 63,710 +0.31(+3.21%)
Oct 25, 2018 9.870 9.900 9.560 9.660 52,279 -0.12(-1.23%)
Oct 24, 2018 10.49 10.55 9.730 9.780 113,041 -0.78(-7.39%)
Oct 23, 2018 10.51 10.60 10.18 10.56 36,979 -0.04(-0.38%)
Oct 22, 2018 10.69 10.87 10.55 10.60 43,772 -0.04(-0.38%)
Oct 19, 2018 10.87 10.92 10.59 10.64 44,587 -0.22(-2.03%)
Oct 18, 2018 11.54 11.54 10.82 10.86 42,220 -0.59(-5.15%)
Oct 17, 2018 11.60 11.65 11.38 11.45 202,444 -0.13(-1.12%)
Oct 16, 2018 11.50 11.60 11.34 11.58 137,319 +0.13(+1.14%)
Oct 15, 2018 11.30 11.78 11.20 11.45 94,163 +0.22(+1.96%)
Oct 12, 2018 11.13 11.37 11.01 11.23 69,560 +0.18(+1.63%)
Oct 11, 2018 10.93 11.06 10.85 11.05 94,273 +0.09(+0.82%)
Oct 10, 2018 11.48 11.48 10.85 10.96 160,216 -0.53(-4.61%)
Oct 09, 2018 11.38 11.65 11.30 11.49 57,722 +0.06(+0.52%)
Oct 05, 2018 11.43 11.43 11.43 0 -0.21(-1.80%)
Oct 04, 2018 11.87 11.99 11.61 11.64 391,468 -0.23(-1.94%)
Oct 03, 2018 11.87 11.94 11.67 11.87 169,386 -0.11(-0.92%)
Oct 02, 2018 11.99 12.04 11.81 11.98 262,601 +0.07(+0.59%)
Oct 01, 2018 12.20 12.35 11.81 11.91 141,306 -0.29(-2.38%)
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%)
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.