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

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2019 1.360 1.400 1.360 1.360 85,879 -0.01(-0.73%)
Oct 30, 2019 1.360 1.370 1.340 1.370 65,215 +0.03(+1.90%)
Oct 29, 2019 1.390 1.390 1.330 1.344 173,962 -0.04(-2.58%)
Oct 28, 2019 1.350 1.390 1.350 1.380 65,301 +0.03(+1.89%)
Oct 25, 2019 1.380 1.380 1.310 1.354 253,300 -0.02(-1.14%)
Oct 24, 2019 1.360 1.400 1.360 1.370 56,326 -0.00(-0.23%)
Oct 23, 2019 1.365 1.390 1.365 1.373 10,115 -0.01(-0.49%)
Oct 22, 2019 1.400 1.420 1.350 1.380 658,439 -0.01(-0.72%)
Oct 21, 2019 1.390 1.425 1.390 1.390 43,981 +0.00(+0.00%)
Oct 18, 2019 1.400 1.400 1.380 1.390 30,600 -0.01(-0.71%)
Oct 17, 2019 1.400 1.400 1.380 1.400 16,799 +0.02(+1.45%)
Oct 16, 2019 1.400 1.400 1.380 1.380 23,972 -0.01(-0.72%)
Oct 15, 2019 1.410 1.410 1.370 1.390 52,801 -0.01(-0.71%)
Oct 14, 2019 1.380 1.430 1.380 1.400 54,121 +0.00(+0.00%)
Oct 11, 2019 1.380 1.400 1.370 1.400 33,100 +0.03(+2.15%)
Oct 10, 2019 1.400 1.400 1.371 1.371 24,643 -0.03(-2.09%)
Oct 09, 2019 1.390 1.400 1.370 1.400 14,770 +0.02(+1.21%)
Oct 08, 2019 1.360 1.383 1.350 1.383 33,161 +0.01(+0.96%)
Oct 07, 2019 1.350 1.390 1.350 1.370 44,566 +0.03(+2.24%)
Oct 04, 2019 1.350 1.400 1.340 1.340 69,100 -0.04(-2.90%)
Oct 03, 2019 1.370 1.390 1.330 1.380 101,155 +0.02(+1.35%)
Oct 02, 2019 1.380 1.380 1.360 1.362 44,842 +0.00(+0.12%)
Oct 01, 2019 1.360 1.380 1.350 1.360 90,588 -0.00(-0.04%)
Sep 30, 2019 1.370 1.377 1.360 1.361 87,636 -0.01(-0.69%)
Sep 27, 2019 1.400 1.400 1.370 1.370 58,500 -0.03(-2.14%)
Sep 26, 2019 1.400 1.420 1.382 1.400 48,929 +0.00(+0.36%)
Sep 25, 2019 1.400 1.410 1.380 1.395 34,600 +0.01(+0.56%)
Sep 24, 2019 1.370 1.390 1.360 1.387 43,752 +0.02(+1.26%)
Sep 23, 2019 1.360 1.390 1.360 1.370 52,325 +0.01(+0.74%)
Sep 20, 2019 1.370 1.380 1.360 1.360 17,400 -0.01(-0.73%)
Sep 19, 2019 1.400 1.400 1.360 1.370 28,745 -0.01(-0.72%)
Sep 18, 2019 1.400 1.400 1.360 1.380 30,583 +0.01(+0.45%)
Sep 17, 2019 1.370 1.410 1.340 1.374 53,812 +0.00(+0.28%)
Sep 16, 2019 1.390 1.420 1.340 1.370 49,670 -0.04(-2.84%)
Sep 13, 2019 1.430 1.430 1.380 1.410 56,000 +0.01(+0.71%)
Sep 12, 2019 1.380 1.420 1.376 1.400 95,922 +0.01(+0.72%)
Sep 11, 2019 1.360 1.410 1.350 1.390 53,677 +0.02(+1.46%)
Sep 10, 2019 1.370 1.390 1.344 1.370 25,929 +0.01(+0.94%)
Sep 09, 2019 1.390 1.402 1.290 1.357 231,535 -0.04(-2.82%)
Sep 06, 2019 1.410 1.430 1.391 1.397 98,200 -0.01(-0.94%)
Sep 05, 2019 1.470 1.470 1.390 1.410 123,268 -0.05(-3.09%)
Sep 04, 2019 1.472 1.480 1.451 1.455 35,878 -0.01(-1.02%)
Sep 03, 2019 1.420 1.490 1.410 1.470 106,562 +0.05(+3.52%)
Aug 30, 2019 1.380 1.450 1.378 1.420 123,000 +0.05(+3.65%)
Aug 29, 2019 1.360 1.405 1.360 1.370 108,318 -0.04(-2.84%)
Aug 28, 2019 1.410 1.410 1.320 1.410 123,692 +0.02(+1.44%)
Aug 27, 2019 1.370 1.390 1.350 1.390 52,110 +0.04(+2.96%)
Aug 26, 2019 1.330 1.400 1.330 1.350 61,330 +0.00(+0.00%)
Aug 23, 2019 1.330 1.390 1.330 1.350 85,100 +0.01(+1.09%)
Aug 22, 2019 1.310 1.344 1.310 1.335 26,304 +0.02(+1.17%)
Aug 21, 2019 1.350 1.350 1.310 1.320 208,768 -0.03(-2.16%)
Aug 20, 2019 1.360 1.390 1.337 1.349 111,988 -0.05(-3.29%)
Aug 19, 2019 1.380 1.400 1.360 1.395 53,574 -0.00(-0.36%)
Aug 16, 2019 1.470 1.470 1.360 1.400 205,100 +0.04(+2.94%)
Aug 15, 2019 1.350 1.370 1.300 1.360 96,263 +0.02(+1.49%)
Aug 14, 2019 1.310 1.350 1.310 1.340 54,974 +0.01(+0.75%)
Aug 13, 2019 1.410 1.410 1.310 1.330 161,193 -0.07(-5.00%)
Aug 12, 2019 1.390 1.440 1.390 1.400 71,630 -0.01(-0.71%)
Aug 09, 2019 1.460 1.480 1.400 1.410 85,400 -0.05(-3.42%)
Aug 08, 2019 1.540 1.540 1.440 1.460 278,962 -0.03(-2.01%)
Aug 07, 2019 1.430 1.510 1.430 1.490 447,198 +0.07(+4.64%)
Aug 06, 2019 1.450 1.450 1.360 1.424 92,499 -0.02(-1.06%)
Aug 05, 2019 1.390 1.447 1.367 1.439 125,267 +0.07(+5.04%)
Aug 02, 2019 1.390 1.390 1.350 1.370 39,300 -0.01(-0.72%)
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.