The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Eurasian Minerals

  • EMX
  • TSX Venture
  • Precious Metals
  • Latest 0.84
  • Currency C$
  • Change -0.01
  • Percent Change -1.176 %
  • Volume 1,762
  • Tue Aug 19, 2014 03:29 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.84 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 0.84 0.84 0.84 0.84 1,762
Aug 18 0.85 0.85 0.85 0.85 11,200
Aug 15 0.84 0.84 0.84 0.84 2,150
Aug 14 0.83 0.82 0.83 0.82 4,000
Aug 13 0.85 0.83 0.83 0.85 46,500
Aug 12 0.84 0.84 0.84 0.84 2,700
Aug 11 0.85 0.85 0.85 0.85 4,500
Aug 8 0.85 0.85 0.85 0.85 12,800
Aug 7 0.85 0.85 0.85 0.85 8,070
Aug 6 0.85 0.85 0.85 0.85 77,128
Aug 5 0.85 0.84 0.85 0.84 1,500
Aug 1 0.85 0.85 0.85 0.85 62,100
Jul 31 0.88 0.84 0.86 0.85 107,200
Jul 30 0.84 0.84 0.84 0.84 58,000
Jul 29 0.84 0.84 0.84 0.84 31,400
Jul 28 0.81 0.81 0.81 0.81 2,050
Jul 25 0.83 0.83 0.83 0.83 6,899
Jul 24 0.82 0.82 0.82 0.82 --
Jul 23 0.84 0.82 0.84 0.82 15,554
Jul 22 0.83 0.83 0.83 0.83 --
Jul 21 0.83 0.83 0.83 0.83 500
Jul 18 0.83 0.82 0.82 0.83 8,000
Jul 17 0.81 0.80 0.81 0.80 8,555
Jul 16 0.82 0.82 0.82 0.82 2,500
Jul 15 0.81 0.81 0.81 0.81 --
Jul 14 0.82 0.80 0.82 0.81 21,575
Jul 11 0.85 0.85 0.85 0.85 48,000
Jul 10 0.85 0.82 0.85 0.83 9,500
Jul 9 0.83 0.82 0.82 0.82 14,828
Jul 8 0.82 0.82 0.82 0.82 1,104
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.