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: 6:30 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, 2019 1.160 1.170 1.140 1.160 68,816 +0.01(+0.87%)
Jan 30, 2019 1.150 1.150 1.134 1.150 93,838 +0.00(+0.00%)
Jan 29, 2019 1.160 1.170 1.130 1.150 123,774 +0.00(+0.00%)
Jan 28, 2019 1.130 1.150 1.120 1.150 39,581 +0.03(+2.68%)
Jan 25, 2019 1.140 1.150 1.120 1.120 54,200 +0.00(+0.00%)
Jan 24, 2019 1.120 1.130 1.120 1.120 52,390 -0.03(-2.61%)
Jan 23, 2019 1.120 1.150 1.120 1.150 37,705 +0.03(+2.68%)
Jan 22, 2019 1.120 1.130 1.120 1.120 38,458 -0.01(-0.88%)
Jan 18, 2019 1.120 1.150 1.120 1.130 111,400 +0.01(+0.89%)
Jan 17, 2019 1.140 1.140 1.100 1.120 35,116 +0.00(+0.00%)
Jan 16, 2019 1.130 1.146 1.120 1.120 27,928 -0.01(-0.88%)
Jan 15, 2019 1.120 1.150 1.120 1.130 29,967 +0.02(+1.80%)
Jan 14, 2019 1.120 1.130 1.110 1.110 7,048 -0.02(-1.77%)
Jan 11, 2019 1.110 1.130 1.090 1.130 65,200 +0.03(+2.73%)
Jan 10, 2019 1.120 1.140 1.100 1.100 136,262 -0.02(-1.79%)
Jan 09, 2019 1.120 1.150 1.117 1.120 23,872 -0.03(-2.61%)
Jan 08, 2019 1.150 1.150 1.120 1.150 133,230 +0.00(+0.00%)
Jan 07, 2019 1.150 1.170 1.140 1.150 45,549 -0.01(-0.86%)
Jan 04, 2019 1.140 1.160 1.130 1.160 74,800 +0.03(+2.65%)
Jan 03, 2019 1.150 1.160 1.120 1.130 79,327 -0.02(-1.74%)
Jan 02, 2019 1.150 1.160 1.116 1.150 58,929 +0.02(+1.77%)
Dec 31, 2018 1.080 1.150 1.075 1.130 82,700 +0.04(+3.67%)
Dec 28, 2018 1.100 1.100 1.070 1.090 27,400 +0.01(+0.93%)
Dec 27, 2018 1.090 1.110 1.060 1.080 65,365 -0.01(-0.92%)
Dec 26, 2018 1.050 1.143 1.050 1.090 51,243 +0.04(+3.81%)
Dec 24, 2018 1.050 1.075 1.050 1.050 31,000 -0.01(-0.94%)
Dec 21, 2018 1.090 1.105 1.050 1.060 64,800 -0.03(-2.75%)
Dec 20, 2018 1.120 1.120 1.080 1.090 41,391 -0.02(-1.80%)
Dec 19, 2018 1.120 1.120 1.100 1.110 30,587 +0.01(+0.91%)
Dec 18, 2018 1.080 1.105 1.069 1.100 43,712 +0.03(+2.80%)
Dec 17, 2018 1.090 1.090 1.040 1.070 63,937 +0.00(+0.00%)
Dec 14, 2018 1.090 1.115 1.070 1.070 143,000 -0.03(-2.59%)
Dec 13, 2018 1.100 1.150 1.080 1.099 187,574 -0.01(-1.04%)
Dec 12, 2018 1.100 1.140 1.100 1.110 45,385 +0.00(+0.00%)
Dec 11, 2018 1.100 1.124 1.090 1.110 41,292 +0.00(+0.00%)
Dec 10, 2018 1.130 1.144 1.080 1.110 138,479 -0.02(-1.77%)
Dec 07, 2018 1.150 1.160 1.130 1.130 65,700 -0.02(-1.74%)
Dec 06, 2018 1.170 1.190 1.137 1.150 72,564 -0.01(-0.86%)
Dec 04, 2018 1.170 1.180 1.150 1.160 80,800 -0.00(-0.01%)
Dec 03, 2018 1.200 1.200 1.150 1.160 129,577 -0.03(-2.51%)
Nov 30, 2018 1.180 1.190 1.170 1.190 91,800 +0.01(+1.28%)
Nov 29, 2018 1.190 1.200 1.170 1.175 40,726 -0.01(-1.26%)
Nov 28, 2018 1.190 1.200 1.170 1.190 88,022 +0.00(+0.01%)
Nov 27, 2018 1.180 1.193 1.180 1.190 38,697 -0.02(-1.24%)
Nov 26, 2018 1.220 1.224 1.200 1.205 84,414 -0.01(-0.42%)
Nov 23, 2018 1.220 1.220 1.200 1.210 25,100 -0.01(-0.82%)
Nov 21, 2018 1.220 1.220 1.220 0 +0.03(+2.52%)
Nov 20, 2018 1.230 1.230 1.190 1.190 55,949 -0.02(-1.65%)
Nov 19, 2018 1.200 1.240 1.193 1.210 72,812 +0.03(+2.54%)
Nov 16, 2018 1.200 1.230 1.170 1.180 57,300 -0.01(-0.84%)
Nov 15, 2018 1.210 1.220 1.180 1.190 80,167 -0.02(-1.65%)
Nov 14, 2018 1.280 1.280 1.150 1.210 129,079 -0.04(-3.20%)
Nov 13, 2018 1.280 1.290 1.250 1.250 215,569 -0.03(-2.34%)
Nov 12, 2018 1.310 1.310 1.280 1.280 169,667 -0.03(-2.29%)
Nov 09, 2018 1.290 1.310 1.280 1.310 129,100 +0.00(+0.00%)
Nov 08, 2018 1.300 1.320 1.300 1.310 91,588 +0.01(+0.89%)
Nov 07, 2018 1.300 1.313 1.280 1.298 64,456 +0.01(+0.66%)
Nov 06, 2018 1.280 1.300 1.270 1.290 211,223 -0.00(-0.01%)
Nov 05, 2018 1.300 1.327 1.280 1.290 119,144 -0.01(-0.76%)
Nov 02, 2018 1.330 1.340 1.290 1.300 47,400 -0.02(-1.52%)
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.