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

Emx Royalty Group (NY: EMX )

2.000 -0.030 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2018 0.9300 0.9300 0.9100 0.9100 23,420 -0.01(-0.55%)
Jan 30, 2018 0.9100 0.9209 0.9100 0.9150 68,368 +0.00(+0.11%)
Jan 29, 2018 0.9600 0.9600 0.9100 0.9140 50,477 -0.05(-4.87%)
Jan 26, 2018 0.9300 0.9700 0.9254 0.9608 94,972 +0.03(+3.31%)
Jan 25, 2018 0.9000 0.9499 0.9000 0.9300 53,925 +0.02(+2.20%)
Jan 24, 2018 0.9550 0.9550 0.8784 0.9100 69,986 -0.03(-3.19%)
Jan 23, 2018 0.8800 0.9698 0.8800 0.9400 100,954 +0.04(+4.28%)
Jan 22, 2018 0.9050 0.9299 0.8550 0.9014 86,478 -0.02(-1.81%)
Jan 19, 2018 0.9100 0.9300 0.8998 0.9180 80,315 -0.00(-0.22%)
Jan 18, 2018 0.9000 0.9300 0.9000 0.9200 63,887 +0.04(+4.52%)
Jan 17, 2018 0.9200 0.9200 0.8500 0.8802 123,103 -0.03(-3.27%)
Jan 16, 2018 0.9100 0.9500 0.9000 0.9100 75,958 -0.01(-0.55%)
Jan 12, 2018 0.9150 0.9150 0.9150 0 +0.05(+6.16%)
Jan 11, 2018 0.8400 0.8700 0.8369 0.8619 47,947 +0.02(+2.61%)
Jan 10, 2018 0.8700 0.8400 24,027 -0.02(-2.64%)
Jan 09, 2018 0.8700 0.8700 0.8400 0.8628 76,020 +0.01(+1.64%)
Jan 08, 2018 0.8700 0.8700 0.8400 0.8489 50,874 -0.03(-3.48%)
Jan 05, 2018 0.8920 0.8920 0.8567 0.8795 44,143 -0.01(-1.02%)
Jan 04, 2018 0.8700 0.8890 0.8567 0.8886 33,644 -0.00(-0.16%)
Jan 03, 2018 0.8800 0.8900 0.8567 0.8900 30,617 -0.00(-0.49%)
Jan 02, 2018 0.8200 0.8944 0.8100 0.8944 173,069 +0.06(+7.60%)
Dec 29, 2017 0.8312 0.8312 0.8312 0 -0.02(-2.07%)
Dec 28, 2017 0.8300 0.8500 0.8100 0.8488 78,639 -0.00(-0.14%)
Dec 27, 2017 0.8600 0.8617 0.8200 0.8500 34,883 +0.01(+1.18%)
Dec 26, 2017 0.8300 0.8618 0.8200 0.8401 90,087 +0.02(+2.45%)
Dec 22, 2017 0.8359 0.8499 0.8100 0.8200 117,006 -0.01(-1.20%)
Dec 21, 2017 0.8090 0.8300 0.7964 0.8300 80,478 +0.04(+4.53%)
Dec 20, 2017 0.7700 0.8000 0.7700 0.7940 36,421 +0.02(+3.10%)
Dec 19, 2017 0.7600 0.7881 0.7500 0.7701 38,257 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7664 0.7301 0.7600 100,062 +0.02(+2.70%)
Dec 15, 2017 0.7600 0.7600 0.7200 0.7400 62,175 -0.02(-2.63%)
Dec 14, 2017 0.7723 0.7800 0.7484 0.7600 91,976 -0.02(-2.57%)
Dec 13, 2017 0.7597 0.7800 0.7492 0.7800 33,519 +0.02(+2.63%)
Dec 12, 2017 0.7600 0.7799 0.7481 0.7600 20,093 +0.02(+2.10%)
Dec 11, 2017 0.7500 0.7600 0.7443 0.7444 42,051 -0.01(-1.59%)
Dec 08, 2017 0.7500 0.7567 0.7443 0.7564 17,267 +0.01(+0.85%)
Dec 07, 2017 0.7500 0.7500 0.7200 0.7500 121,076 +0.00(+0.24%)
Dec 06, 2017 0.7816 0.7900 0.7240 0.7482 97,186 -0.05(-6.46%)
Dec 05, 2017 0.8030 0.8074 0.7851 0.7999 42,212 -0.00(-0.38%)
Dec 04, 2017 0.8050 0.8300 0.7951 0.8030 61,530 -0.01(-0.87%)
Dec 01, 2017 0.8321 0.8402 0.8052 0.8100 18,733 -0.01(-1.00%)
Nov 30, 2017 0.8312 0.8450 0.8160 0.8182 40,761 -0.00(-0.10%)
Nov 29, 2017 0.8410 0.8776 0.8151 0.8190 27,981 +0.01(+1.11%)
Nov 28, 2017 0.7800 0.9120 0.7800 0.8100 63,081 +0.01(+1.25%)
Nov 27, 2017 0.8500 0.8500 0.8000 0.8000 26,716 -0.02(-2.44%)
Nov 24, 2017 0.8300 0.8404 0.8000 0.8200 28,642 -0.00(-0.38%)
Nov 22, 2017 0.9200 0.9200 0.8200 0.8231 97,761 -0.05(-5.50%)
Nov 21, 2017 0.8927 0.9100 0.8287 0.8710 27,653 +0.00(+0.22%)
Nov 20, 2017 0.8888 0.9000 0.8600 0.8691 47,814 +0.01(+1.06%)
Nov 17, 2017 0.8199 0.8900 0.8199 0.8600 75,883 +0.05(+6.17%)
Nov 16, 2017 0.8099 0.8500 0.8027 0.8100 27,957 +0.02(+2.53%)
Nov 15, 2017 0.8094 0.8100 0.7700 0.7900 70,166 +0.01(+1.28%)
Nov 14, 2017 0.8000 0.8117 0.7800 0.7800 65,234 -0.01(-1.24%)
Nov 13, 2017 0.7998 0.8100 0.7600 0.7898 73,449 +0.03(+3.54%)
Nov 10, 2017 0.7400 0.7940 0.7374 0.7628 211,314 +0.03(+4.49%)
Nov 09, 2017 0.7300 0.7400 0.7258 0.7300 12,819 +0.00(+0.14%)
Nov 08, 2017 0.7100 0.7400 0.7100 0.7290 28,748 +0.01(+1.25%)
Nov 07, 2017 0.7400 0.7400 0.7150 0.7200 35,200 -0.02(-2.08%)
Nov 06, 2017 0.7100 0.7496 0.7100 0.7353 15,616 -0.01(-1.45%)
Nov 03, 2017 0.7437 0.8000 0.7250 0.7461 140,190 +0.01(+1.06%)
Nov 02, 2017 0.7000 0.7435 0.7000 0.7383 39,262 +0.03(+4.00%)
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.