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 29, 2021 3.380 3.490 3.350 3.360 411,900 +0.03(+0.90%)
Jan 28, 2021 3.460 3.470 3.220 3.330 391,080 +0.04(+1.22%)
Jan 27, 2021 3.450 3.490 3.200 3.290 430,653 -0.19(-5.46%)
Jan 26, 2021 3.520 3.550 3.410 3.480 198,998 -0.02(-0.57%)
Jan 25, 2021 3.570 3.590 3.420 3.500 250,331 -0.06(-1.69%)
Jan 22, 2021 3.590 3.630 3.510 3.560 235,300 -0.05(-1.39%)
Jan 21, 2021 3.700 3.700 3.500 3.610 276,235 -0.06(-1.63%)
Jan 20, 2021 3.400 3.670 3.360 3.670 406,577 +0.37(+11.21%)
Jan 19, 2021 3.260 3.359 3.230 3.300 243,641 +0.05(+1.54%)
Jan 15, 2021 3.400 3.430 3.235 3.250 216,600 -0.16(-4.69%)
Jan 14, 2021 3.210 3.440 3.210 3.410 277,779 +0.20(+6.23%)
Jan 13, 2021 3.280 3.280 3.190 3.210 171,843 -0.05(-1.53%)
Jan 12, 2021 3.250 3.280 3.200 3.260 141,296 +0.06(+1.87%)
Jan 11, 2021 3.280 3.290 3.170 3.200 350,094 -0.13(-3.80%)
Jan 08, 2021 3.470 3.500 3.280 3.326 457,000 -0.19(-5.50%)
Jan 07, 2021 3.600 3.600 3.480 3.520 258,750 -0.09(-2.49%)
Jan 06, 2021 3.750 3.750 3.530 3.610 277,900 -0.10(-2.70%)
Jan 05, 2021 3.710 3.740 3.570 3.710 381,631 +0.12(+3.34%)
Jan 04, 2021 3.490 3.810 3.480 3.590 654,892 +0.24(+7.16%)
Dec 31, 2020 3.350 3.350 3.350 296,688 +0.21(+6.69%)
Dec 30, 2020 3.010 3.150 2.960 3.140 296,688 +0.12(+3.97%)
Dec 29, 2020 3.050 3.070 2.960 3.020 148,964 -0.01(-0.33%)
Dec 28, 2020 3.000 3.050 2.990 3.030 255,467 +0.08(+2.71%)
Dec 24, 2020 2.880 2.980 2.880 2.950 93,300 +0.07(+2.43%)
Dec 23, 2020 2.850 2.940 2.850 2.880 181,371 +0.00(+0.00%)
Dec 22, 2020 3.000 3.010 2.820 2.880 379,881 -0.11(-3.68%)
Dec 21, 2020 3.000 3.000 2.970 2.990 314,710 -0.01(-0.33%)
Dec 18, 2020 3.000 3.000 2.950 3.000 165,400 +0.04(+1.35%)
Dec 17, 2020 3.000 3.030 2.960 2.960 523,823 -0.04(-1.33%)
Dec 16, 2020 3.000 3.010 2.932 3.000 454,469 +0.02(+0.67%)
Dec 15, 2020 2.980 3.000 2.960 2.980 210,094 +0.03(+1.02%)
Dec 14, 2020 3.000 3.050 2.910 2.950 211,542 -0.05(-1.67%)
Dec 11, 2020 3.000 3.000 2.964 3.000 165,900 +0.03(+1.01%)
Dec 10, 2020 3.000 3.010 2.900 2.970 339,149 +0.00(+0.00%)
Dec 09, 2020 3.130 3.150 2.940 2.970 192,189 -0.16(-5.11%)
Dec 08, 2020 3.150 3.150 3.070 3.130 140,062 +0.00(+0.00%)
Dec 07, 2020 3.060 3.150 3.050 3.130 195,154 +0.08(+2.62%)
Dec 04, 2020 2.990 3.090 2.990 3.050 173,400 +0.02(+0.66%)
Dec 03, 2020 3.050 3.050 3.000 3.030 124,457 +0.03(+1.00%)
Dec 02, 2020 2.960 3.040 2.950 3.000 205,217 -0.07(-2.28%)
Dec 01, 2020 3.120 3.120 3.020 3.070 190,985 +0.03(+0.99%)
Nov 30, 2020 2.970 3.080 2.820 3.040 372,275 +0.10(+3.56%)
Nov 27, 2020 2.920 2.960 2.900 2.935 126,300 -0.04(-1.50%)
Nov 25, 2020 2.800 2.990 2.772 2.980 425,800 +0.20(+7.19%)
Nov 24, 2020 2.820 2.820 2.710 2.780 212,587 -0.05(-1.77%)
Nov 23, 2020 2.830 2.840 2.700 2.830 198,608 +0.09(+3.28%)
Nov 20, 2020 2.720 2.800 2.692 2.740 221,200 +0.07(+2.62%)
Nov 19, 2020 2.580 2.730 2.575 2.670 368,319 -0.10(-3.61%)
Nov 18, 2020 2.990 2.990 2.730 2.770 434,678 -0.22(-7.36%)
Nov 17, 2020 3.240 3.240 2.940 2.990 263,444 -0.16(-5.08%)
Nov 16, 2020 3.070 3.240 3.010 3.150 640,251 +0.12(+3.96%)
Nov 13, 2020 3.030 3.050 2.930 3.030 214,100 +0.06(+2.02%)
Nov 12, 2020 2.920 2.990 2.880 2.970 140,810 +0.09(+3.13%)
Nov 11, 2020 2.990 3.000 2.860 2.880 163,959 -0.10(-3.36%)
Nov 10, 2020 3.030 3.080 2.930 2.980 205,064 -0.02(-0.67%)
Nov 09, 2020 2.950 3.000 2.760 3.000 302,482 +0.01(+0.33%)
Nov 06, 2020 3.000 3.000 2.910 2.990 188,400 +0.03(+0.84%)
Nov 05, 2020 2.790 2.970 2.790 2.965 260,726 +0.22(+8.21%)
Nov 04, 2020 2.800 2.830 2.695 2.740 140,844 -0.04(-1.44%)
Nov 03, 2020 2.710 2.830 2.710 2.780 106,020 +0.08(+2.96%)
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.