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

Evraz Plc Ord (OP: EVRZF )

1.220 UNCHANGED
Last Price Updated: 3:55 PM EST, Mar 9, 2022 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 29, 2020 3.480 3.480 3.480 3.480 100 -0.06(-1.69%)
May 28, 2020 3.574 3.574 3.540 3.540 2,879 +0.24(+7.27%)
May 26, 2020 3.300 3.300 3.300 0 +0.13(+4.19%)
May 22, 2020 3.167 3.167 3.167 3.167 1,000 +0.04(+1.19%)
May 19, 2020 3.130 3.130 3.130 0 +0.00(+0.00%)
May 18, 2020 3.130 3.130 3.130 3.130 190 +0.06(+1.95%)
May 15, 2020 3.070 3.070 3.070 3.070 300 +0.09(+3.00%)
May 13, 2020 2.981 2.981 2.981 0 -0.02(-0.65%)
May 12, 2020 3.000 3.000 3.000 17 +0.00(+0.00%)
May 11, 2020 3.000 3.000 3.000 3.000 141 -0.30(-9.09%)
May 08, 2020 3.300 3.300 3.300 3.300 500 +0.19(+6.11%)
May 06, 2020 3.110 3.110 3.110 0 +0.01(+0.32%)
May 05, 2020 3.190 3.190 3.050 3.100 3,921 +0.05(+1.64%)
May 04, 2020 3.080 3.080 2.990 3.050 2,660 -0.11(-3.48%)
May 01, 2020 3.150 3.200 3.150 3.160 5,500 -0.24(-7.06%)
Apr 30, 2020 3.350 3.400 3.350 3.400 1,145 +0.05(+1.49%)
Apr 29, 2020 3.330 3.350 3.220 3.350 5,018 +0.31(+10.20%)
Apr 28, 2020 3.050 3.050 3.040 3.040 1,691 -0.06(-1.94%)
Apr 27, 2020 3.200 3.300 3.100 3.100 11,541 +0.07(+2.31%)
Apr 24, 2020 3.150 3.150 3.030 3.030 9,300 +0.03(+1.00%)
Apr 23, 2020 2.950 3.100 2.950 3.000 9,496 +0.10(+3.45%)
Apr 22, 2020 2.900 2.900 2.900 2.900 1,283 +0.05(+1.75%)
Apr 21, 2020 2.940 3.000 2.850 2.850 3,313 -0.50(-14.93%)
Apr 20, 2020 3.200 3.350 3.200 3.350 7,915 +0.08(+2.31%)
Apr 17, 2020 3.290 3.300 3.275 3.275 7,900 +0.07(+2.33%)
Apr 16, 2020 3.020 3.200 3.020 3.200 1,626 +0.22(+7.38%)
Apr 15, 2020 2.950 2.980 2.930 2.980 2,955 -0.19(-5.99%)
Apr 14, 2020 3.177 3.177 3.170 3.170 1,768 +0.02(+0.63%)
Apr 13, 2020 3.400 3.430 3.150 3.150 7,106 -0.20(-5.97%)
Apr 09, 2020 3.320 3.380 3.320 3.350 19,700 +0.55(+19.64%)
Apr 06, 2020 2.800 2.800 2.800 0 +0.02(+0.62%)
Apr 03, 2020 2.783 2.783 2.783 2.783 9,800 -0.02(-0.75%)
Apr 01, 2020 2.804 2.804 2.804 0 -0.20(-6.55%)
Mar 27, 2020 3.000 3.000 3.000 0 +0.36(+13.49%)
Mar 24, 2020 2.643 2.643 2.643 0 +0.22(+8.93%)
Mar 23, 2020 2.427 2.427 2.427 2.427 3,688 -0.27(-10.12%)
Mar 18, 2020 2.700 2.700 2.700 0 -0.33(-10.88%)
Mar 17, 2020 3.030 3.030 3.030 3.030 4,650 +1.17(+62.82%)
Mar 13, 2020 1.861 1.861 1.861 0 -1.35(-42.03%)
Mar 10, 2020 3.210 3.210 3.210 0 -0.04(-1.24%)
Mar 09, 2020 3.250 3.250 3.250 3.250 3,500 -0.60(-15.58%)
Mar 05, 2020 3.850 3.850 3.850 0 -0.43(-10.05%)
Mar 04, 2020 4.238 4.280 4.238 4.280 6,993 +0.17(+4.14%)
Mar 03, 2020 4.110 4.110 4.110 39 +0.00(+0.00%)
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.