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 (%)
Oct 30, 2020 2.790 2.790 2.620 2.670 206,700 -0.09(-3.26%)
Oct 29, 2020 2.640 2.820 2.640 2.760 191,420 +0.04(+1.47%)
Oct 28, 2020 2.730 2.740 2.610 2.720 165,175 -0.05(-1.81%)
Oct 27, 2020 2.720 2.780 2.720 2.770 107,782 +0.08(+2.97%)
Oct 26, 2020 2.730 2.780 2.635 2.690 235,938 -0.06(-2.18%)
Oct 23, 2020 2.790 2.810 2.705 2.750 161,200 +0.04(+1.48%)
Oct 22, 2020 2.800 2.820 2.690 2.710 168,953 -0.09(-3.21%)
Oct 21, 2020 2.740 2.860 2.725 2.800 183,027 +0.09(+3.32%)
Oct 20, 2020 2.790 2.840 2.710 2.710 172,006 -0.05(-1.81%)
Oct 19, 2020 2.890 2.890 2.750 2.760 286,192 -0.08(-2.82%)
Oct 16, 2020 2.950 2.965 2.830 2.840 91,100 -0.14(-4.70%)
Oct 15, 2020 2.970 2.980 2.900 2.980 114,190 -0.02(-0.83%)
Oct 14, 2020 2.950 3.030 2.820 3.005 234,578 +0.10(+3.62%)
Oct 13, 2020 2.850 2.900 2.760 2.900 160,386 +0.04(+1.40%)
Oct 12, 2020 2.890 2.950 2.840 2.860 156,959 +0.02(+0.70%)
Oct 09, 2020 2.810 2.870 2.760 2.840 151,400 +0.09(+3.27%)
Oct 08, 2020 2.810 2.900 2.700 2.750 190,021 -0.05(-1.79%)
Oct 07, 2020 2.640 3.000 2.640 2.800 307,841 +0.14(+5.26%)
Oct 06, 2020 2.780 2.790 2.650 2.660 177,971 -0.12(-4.32%)
Oct 05, 2020 2.680 2.780 2.630 2.780 203,746 +0.14(+5.30%)
Oct 02, 2020 2.660 2.710 2.571 2.640 164,400 -0.04(-1.49%)
Oct 01, 2020 2.660 2.710 2.600 2.680 121,661 +0.05(+1.90%)
Sep 30, 2020 2.690 2.700 2.620 2.630 92,374 -0.09(-3.31%)
Sep 29, 2020 2.700 2.730 2.690 2.720 138,325 +0.04(+1.49%)
Sep 28, 2020 2.610 2.680 2.610 2.680 162,322 +0.09(+3.47%)
Sep 25, 2020 2.580 2.650 2.570 2.590 55,400 -0.02(-0.77%)
Sep 24, 2020 2.510 2.670 2.500 2.610 198,130 +0.05(+1.95%)
Sep 23, 2020 2.750 2.750 2.530 2.560 438,946 -0.16(-5.88%)
Sep 22, 2020 2.740 2.760 2.670 2.720 224,294 -0.01(-0.37%)
Sep 21, 2020 2.760 2.790 2.650 2.730 427,482 -0.09(-3.19%)
Sep 18, 2020 2.860 2.939 2.810 2.820 177,100 -0.08(-2.76%)
Sep 17, 2020 2.860 2.970 2.820 2.900 234,366 -0.05(-1.69%)
Sep 16, 2020 2.920 3.050 2.915 2.950 286,280 +0.02(+0.68%)
Sep 15, 2020 3.000 3.000 2.850 2.930 202,554 +0.07(+2.45%)
Sep 14, 2020 2.810 2.990 2.800 2.860 212,951 +0.07(+2.51%)
Sep 11, 2020 2.840 2.890 2.770 2.790 202,200 -0.05(-1.76%)
Sep 10, 2020 2.970 3.020 2.820 2.840 199,800 -0.07(-2.41%)
Sep 09, 2020 2.860 2.990 2.860 2.910 191,085 +0.01(+0.34%)
Sep 08, 2020 2.960 2.990 2.810 2.900 192,505 -0.06(-2.03%)
Sep 04, 2020 2.970 3.000 2.820 2.960 264,500 +0.01(+0.34%)
Sep 03, 2020 3.030 3.050 2.850 2.950 449,173 -0.11(-3.59%)
Sep 02, 2020 2.920 3.080 2.820 3.060 377,569 +0.17(+5.88%)
Sep 01, 2020 2.970 2.980 2.865 2.890 268,714 -0.03(-1.03%)
Aug 31, 2020 2.820 2.980 2.810 2.920 240,881 +0.13(+4.66%)
Aug 28, 2020 2.810 2.875 2.780 2.790 162,800 +0.06(+2.20%)
Aug 27, 2020 2.920 2.980 2.720 2.730 326,543 -0.11(-3.87%)
Aug 26, 2020 2.670 2.880 2.670 2.840 205,534 +0.16(+5.97%)
Aug 25, 2020 2.720 2.750 2.650 2.680 135,990 -0.04(-1.47%)
Aug 24, 2020 2.790 2.820 2.720 2.720 273,102 -0.07(-2.51%)
Aug 21, 2020 2.730 2.800 2.660 2.790 156,800 +0.01(+0.36%)
Aug 20, 2020 2.780 2.810 2.670 2.780 330,389 -0.03(-1.07%)
Aug 19, 2020 2.890 2.920 2.790 2.810 262,887 -0.07(-2.43%)
Aug 18, 2020 2.990 3.040 2.790 2.880 229,794 +0.00(+0.00%)
Aug 17, 2020 2.800 2.950 2.760 2.880 452,928 +0.20(+7.46%)
Aug 14, 2020 2.750 2.850 2.670 2.680 210,900 -0.09(-3.25%)
Aug 13, 2020 2.740 2.870 2.660 2.770 475,501 +0.03(+1.09%)
Aug 12, 2020 2.650 2.870 2.640 2.740 406,599 +0.08(+3.01%)
Aug 11, 2020 2.650 2.700 2.520 2.660 529,662 -0.06(-2.21%)
Aug 10, 2020 2.900 2.950 2.700 2.720 469,500 -0.16(-5.56%)
Aug 07, 2020 2.950 2.980 2.800 2.880 451,200 -0.08(-2.70%)
Aug 06, 2020 3.080 3.080 2.910 2.960 448,008 -0.09(-2.95%)
Aug 05, 2020 3.100 3.150 3.010 3.050 569,601 -0.03(-0.97%)
Aug 04, 2020 3.020 3.090 2.980 3.080 296,278 +0.06(+1.99%)
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.