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

Emx Royalty Group (NY: EMX )

2.030 +0.010 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2018 1.280 1.340 1.280 1.340 117,088 +0.07(+5.51%)
Oct 30, 2018 1.270 1.300 1.260 1.270 108,924 -0.01(-0.78%)
Oct 29, 2018 1.250 1.280 1.250 1.280 63,329 +0.03(+2.40%)
Oct 26, 2018 1.250 1.290 1.250 1.250 45,000 -0.02(-1.57%)
Oct 25, 2018 1.280 1.300 1.250 1.270 79,721 -0.01(-0.78%)
Oct 24, 2018 1.300 1.300 1.250 1.280 40,439 +0.01(+0.79%)
Oct 23, 2018 1.280 1.285 1.260 1.270 99,451 +0.02(+1.60%)
Oct 22, 2018 1.220 1.280 1.220 1.250 50,017 +0.00(+0.00%)
Oct 19, 2018 1.260 1.280 1.230 1.250 66,700 -0.01(-0.79%)
Oct 18, 2018 1.290 1.290 1.246 1.260 53,260 -0.03(-2.33%)
Oct 17, 2018 1.280 1.290 1.260 1.290 36,962 +0.02(+1.57%)
Oct 16, 2018 1.280 1.280 1.250 1.270 31,846 +0.02(+1.60%)
Oct 15, 2018 1.230 1.250 1.220 1.250 129,018 +0.02(+1.63%)
Oct 12, 2018 1.250 1.290 1.225 1.230 214,600 -0.03(-2.38%)
Oct 11, 2018 1.230 1.260 1.190 1.260 183,453 +0.04(+3.28%)
Oct 10, 2018 1.210 1.240 1.190 1.220 167,536 -0.02(-1.69%)
Oct 09, 2018 1.260 1.310 1.175 1.241 283,092 -0.02(-1.51%)
Oct 08, 2018 1.290 1.349 1.260 1.260 112,152 -0.07(-5.26%)
Oct 05, 2018 1.400 1.400 1.330 1.330 86,400 -0.08(-5.67%)
Oct 04, 2018 1.300 1.410 1.290 1.410 359,512 +0.14(+11.02%)
Oct 03, 2018 1.250 1.290 1.210 1.270 240,918 +0.04(+3.25%)
Oct 02, 2018 1.240 1.240 1.220 1.230 135,529 +0.01(+0.82%)
Oct 01, 2018 1.170 1.240 1.170 1.220 61,272 +0.00(+0.00%)
Sep 28, 2018 1.230 1.250 1.220 1.220 59,300 -0.02(-1.61%)
Sep 27, 2018 1.230 1.240 1.150 1.240 52,524 +0.03(+2.48%)
Sep 26, 2018 1.210 1.210 1.160 1.210 37,034 +0.05(+4.31%)
Sep 25, 2018 1.210 1.218 1.160 1.160 114,018 -0.06(-4.92%)
Sep 24, 2018 1.210 1.250 1.200 1.220 93,688 +0.02(+1.67%)
Sep 21, 2018 1.140 1.200 1.140 1.200 64,500 +0.07(+6.19%)
Sep 20, 2018 1.120 1.130 1.120 1.130 30,394 +0.02(+1.81%)
Sep 19, 2018 1.110 1.160 1.080 1.110 70,136 -0.00(-0.01%)
Sep 18, 2018 1.110 1.149 1.110 1.110 7,912 -0.01(-1.28%)
Sep 17, 2018 1.160 1.160 1.118 1.124 29,945 -0.04(-3.07%)
Sep 14, 2018 1.160 1.180 1.140 1.160 207,500 +0.04(+3.57%)
Sep 13, 2018 1.220 1.260 1.115 1.120 166,382 -0.12(-9.68%)
Sep 12, 2018 1.210 1.240 1.170 1.240 52,900 +0.07(+5.98%)
Sep 11, 2018 1.150 1.210 1.150 1.170 32,213 -0.01(-1.12%)
Sep 10, 2018 1.223 1.240 1.180 1.183 24,489 +0.01(+1.13%)
Sep 07, 2018 1.160 1.240 1.160 1.170 30,800 +0.00(+0.00%)
Sep 06, 2018 1.170 1.170 1.150 1.170 45,959 +0.03(+2.63%)
Sep 05, 2018 1.150 1.160 1.140 1.140 26,749 -0.01(-0.87%)
Sep 04, 2018 1.130 1.160 1.130 1.150 20,406 +0.01(+0.88%)
Aug 31, 2018 1.140 1.140 1.140 0 -0.06(-5.00%)
Aug 30, 2018 1.180 1.200 1.130 1.200 103,614 +0.05(+4.35%)
Aug 29, 2018 1.200 1.200 1.140 1.150 75,842 -0.05(-4.17%)
Aug 28, 2018 1.170 1.210 1.130 1.200 173,032 +0.04(+3.45%)
Aug 27, 2018 1.130 1.170 1.130 1.160 53,355 +0.01(+0.87%)
Aug 24, 2018 1.160 1.170 1.140 1.150 26,200 -0.01(-0.86%)
Aug 23, 2018 1.170 1.170 1.140 1.160 16,373 -0.01(-0.85%)
Aug 22, 2018 1.150 1.170 1.130 1.170 73,044 +0.04(+3.54%)
Aug 21, 2018 1.150 1.150 1.060 1.130 42,123 -0.01(-0.88%)
Aug 20, 2018 1.150 1.187 1.070 1.140 76,801 +0.01(+0.88%)
Aug 17, 2018 1.070 1.130 1.035 1.130 75,700 +0.08(+7.62%)
Aug 16, 2018 1.060 1.100 1.020 1.050 135,213 -0.01(-0.94%)
Aug 15, 2018 1.100 1.150 1.040 1.060 165,640 -0.07(-6.19%)
Aug 14, 2018 1.130 1.150 1.100 1.130 108,605 -0.04(-3.42%)
Aug 13, 2018 1.180 1.199 1.130 1.170 71,209 -0.01(-0.85%)
Aug 10, 2018 1.270 1.270 1.160 1.180 89,000 -0.05(-4.07%)
Aug 09, 2018 1.250 1.250 1.200 1.230 13,486 +0.01(+0.82%)
Aug 08, 2018 1.230 1.270 1.210 1.220 45,928 -0.03(-2.40%)
Aug 07, 2018 1.230 1.290 1.230 1.250 58,741 +0.01(+0.81%)
Aug 06, 2018 1.280 1.280 1.200 1.240 61,084 -0.04(-3.13%)
Aug 03, 2018 1.250 1.300 1.210 1.280 63,000 +0.05(+4.07%)
Aug 02, 2018 1.290 1.290 1.200 1.230 57,123 -0.05(-3.91%)
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.