Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emx Royalty Group (NY: EMX )

1.940 -0.060 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 2.020 2.050 1.965 2.027 524,500 +0.06(+3.15%)
Jan 30, 2020 1.900 1.980 1.900 1.965 231,585 +0.08(+3.97%)
Jan 29, 2020 1.830 1.900 1.800 1.890 134,442 +0.07(+3.85%)
Jan 28, 2020 1.800 1.840 1.800 1.820 95,784 +0.00(+0.00%)
Jan 27, 2020 1.910 1.920 1.800 1.820 234,939 -0.07(-3.70%)
Jan 24, 2020 1.980 1.980 1.870 1.890 212,200 -0.08(-4.06%)
Jan 23, 2020 1.940 2.030 1.860 1.970 559,294 +0.10(+5.35%)
Jan 22, 2020 1.820 1.870 1.770 1.870 279,908 +0.08(+4.47%)
Jan 21, 2020 1.700 1.790 1.700 1.790 221,641 +0.11(+6.55%)
Jan 17, 2020 1.700 1.700 1.650 1.680 68,300 -0.00(-0.01%)
Jan 16, 2020 1.690 1.690 1.670 1.680 28,308 +0.00(+0.00%)
Jan 15, 2020 1.690 1.690 1.659 1.680 154,085 +0.03(+1.82%)
Jan 14, 2020 1.700 1.700 1.630 1.650 69,105 -0.04(-2.37%)
Jan 13, 2020 1.610 1.700 1.610 1.690 119,520 +0.06(+3.83%)
Jan 10, 2020 1.570 1.630 1.570 1.628 136,800 +0.03(+1.73%)
Jan 09, 2020 1.680 1.680 1.590 1.600 121,997 -0.04(-2.44%)
Jan 08, 2020 1.650 1.690 1.623 1.640 125,900 -0.05(-2.96%)
Jan 07, 2020 1.600 1.710 1.580 1.690 154,982 +0.13(+8.33%)
Jan 06, 2020 1.640 1.650 1.560 1.560 203,685 -0.06(-4.00%)
Jan 03, 2020 1.710 1.710 1.600 1.625 128,200 -0.05(-3.27%)
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.