Empire Resources Inc (ERS) Historical Stock Data
Historical Data
In the past 30 trading days, ERS is up 0.22% a day on average. There have been 23 days where Empire Resources Inc closed green and 7 days where ERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-05-05 | 6.98 | 7.00 | ↑$0.02 (0.29%) | 6.98 | 7.00 | 16.30K |
| 2017-05-04 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.96 | 7.00 | 8.78K |
| 2017-05-03 | 6.99 | 6.99 | ↑$0.00 (0.00%) | 6.97 | 6.99 | 33.64K |
| 2017-05-02 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.99 | 7.00 | 7.07K |
| 2017-05-01 | 6.95 | 7.00 | ↑$0.05 (0.72%) | 6.92 | 7.00 | 30.57K |
| 2017-04-28 | 6.98 | 6.98 | ↑$0.00 (0.00%) | 6.98 | 6.99 | 6.35K |
| 2017-04-27 | 6.98 | 6.98 | ↑$0.00 (0.00%) | 6.98 | 6.99 | 22.88K |
| 2017-04-26 | 6.98 | 6.98 | ↑$0.00 (0.00%) | 6.98 | 7.00 | 15.69K |
| 2017-04-25 | 6.97 | 6.98 | ↑$0.01 (0.14%) | 6.95 | 6.98 | 14.24K |
| 2017-04-24 | 6.96 | 6.97 | ↑$0.01 (0.14%) | 6.93 | 6.98 | 32.12K |
| 2017-04-21 | 6.99 | 6.97 | ↓$0.02 (-0.29%) | 6.96 | 6.99 | 10.38K |
| 2017-04-20 | 6.95 | 6.99 | ↑$0.04 (0.55%) | 6.95 | 7.00 | 36.66K |
| 2017-04-19 | 6.96 | 6.96 | ↑$0.00 (0.00%) | 6.94 | 6.97 | 37.18K |
| 2017-04-18 | 6.95 | 6.96 | ↑$0.01 (0.14%) | 6.94 | 6.97 | 53.12K |
| 2017-04-17 | 6.95 | 6.95 | ↑$0.00 (0.00%) | 6.95 | 6.97 | 51.37K |
| 2017-04-13 | 6.96 | 6.96 | ↑$0.00 (0.00%) | 6.96 | 6.98 | 1.74K |
| 2017-04-12 | 6.94 | 6.95 | ↑$0.01 (0.14%) | 6.94 | 7.00 | 9.71K |
| 2017-04-11 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.97 | 7.00 | 6.64K |
| 2017-04-10 | 7.00 | 6.96 | ↓$0.04 (-0.57%) | 6.94 | 7.00 | 226.94K |
| 2017-04-07 | 6.98 | 6.95 | ↓$0.02 (-0.36%) | 6.95 | 7.00 | 9.20K |
| 2017-04-06 | 7.13 | 6.98 | ↓$0.15 (-2.06%) | 6.94 | 7.13 | 17.39K |
| 2017-04-05 | 6.93 | 6.94 | ↑$0.01 (0.14%) | 6.93 | 7.05 | 156.55K |
| 2017-04-04 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.93 | 6.94 | 49.89K |
| 2017-04-03 | 6.93 | 6.94 | ↑$0.01 (0.14%) | 6.93 | 6.94 | 62.04K |
| 2017-03-31 | 6.91 | 6.93 | ↑$0.02 (0.29%) | 6.91 | 7.02 | 375.32K |
| 2017-03-30 | 6.04 | 6.26 | ↑$0.23 (3.73%) | 6.04 | 6.38 | 13.07K |
| 2017-03-29 | 6.28 | 6.08 | ↓$0.20 (-3.18%) | 5.95 | 6.28 | 10.38K |
| 2017-03-28 | 5.90 | 6.02 | ↑$0.12 (2.03%) | 5.90 | 6.45 | 7.08K |
| 2017-03-27 | 5.62 | 5.85 | ↑$0.23 (4.09%) | 5.51 | 5.85 | 17.30K |
| 2017-03-24 | 5.58 | 5.62 | ↑$0.04 (0.73%) | 5.58 | 5.62 | 843 |
Create an account or log in to view more rows.
$ERS is anyone really buying this shit
$ERS buy and hold and get rewarded
$ERS Bears go home!
$ERS get ready bears and bulls
$ERS today feels different to the moon
$ERS How can this stock move so little? Damn
$ERS There is nothing wrong with a decent pullback
$ERS i'm out of slaps for the day
$ERS time to run
$ERS NOT SELLING.