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

Emx Royalty Group (NY: EMX )

2.035 +0.015 (+0.74%)
Streaming Delayed Price Updated: 2:38 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 (%)
Nov 30, 2017 0.8312 0.8450 0.8160 0.8182 40,761 -0.00(-0.10%)
Nov 29, 2017 0.8410 0.8776 0.8151 0.8190 27,981 +0.01(+1.11%)
Nov 28, 2017 0.7800 0.9120 0.7800 0.8100 63,081 +0.01(+1.25%)
Nov 27, 2017 0.8500 0.8500 0.8000 0.8000 26,716 -0.02(-2.44%)
Nov 24, 2017 0.8300 0.8404 0.8000 0.8200 28,642 -0.00(-0.38%)
Nov 22, 2017 0.9200 0.9200 0.8200 0.8231 97,761 -0.05(-5.50%)
Nov 21, 2017 0.8927 0.9100 0.8287 0.8710 27,653 +0.00(+0.22%)
Nov 20, 2017 0.8888 0.9000 0.8600 0.8691 47,814 +0.01(+1.06%)
Nov 17, 2017 0.8199 0.8900 0.8199 0.8600 75,883 +0.05(+6.17%)
Nov 16, 2017 0.8099 0.8500 0.8027 0.8100 27,957 +0.02(+2.53%)
Nov 15, 2017 0.8094 0.8100 0.7700 0.7900 70,166 +0.01(+1.28%)
Nov 14, 2017 0.8000 0.8117 0.7800 0.7800 65,234 -0.01(-1.24%)
Nov 13, 2017 0.7998 0.8100 0.7600 0.7898 73,449 +0.03(+3.54%)
Nov 10, 2017 0.7400 0.7940 0.7374 0.7628 211,314 +0.03(+4.49%)
Nov 09, 2017 0.7300 0.7400 0.7258 0.7300 12,819 +0.00(+0.14%)
Nov 08, 2017 0.7100 0.7400 0.7100 0.7290 28,748 +0.01(+1.25%)
Nov 07, 2017 0.7400 0.7400 0.7150 0.7200 35,200 -0.02(-2.08%)
Nov 06, 2017 0.7100 0.7496 0.7100 0.7353 15,616 -0.01(-1.45%)
Nov 03, 2017 0.7437 0.8000 0.7250 0.7461 140,190 +0.01(+1.06%)
Nov 02, 2017 0.7000 0.7435 0.7000 0.7383 39,262 +0.03(+4.00%)
Nov 01, 2017 0.7000 0.7200 0.7000 0.7099 41,579 +0.01(+2.10%)
Oct 31, 2017 0.7150 0.7200 0.6900 0.6953 38,341 -0.02(-3.15%)
Oct 30, 2017 0.6700 0.7366 0.6700 0.7179 30,601 +0.05(+7.15%)
Oct 27, 2017 0.7100 0.7100 0.6700 0.6700 16,975 -0.03(-4.29%)
Oct 26, 2017 0.6902 0.7000 0.6900 0.7000 19,878 +0.01(+2.17%)
Oct 25, 2017 0.7142 0.7142 0.6701 0.6851 77,029 -0.01(-2.13%)
Oct 24, 2017 0.7400 0.7400 0.6724 0.7000 203,408 -0.03(-4.63%)
Oct 23, 2017 0.7400 0.7400 0.7250 0.7340 44,011 -0.01(-1.09%)
Oct 20, 2017 0.7405 0.7591 0.7405 0.7421 42,371 -0.01(-1.05%)
Oct 19, 2017 0.7696 0.7696 0.7450 0.7500 32,555 -0.01(-1.32%)
Oct 18, 2017 0.7400 0.7700 0.7400 0.7600 85,225 +0.01(+0.66%)
Oct 17, 2017 0.7500 0.7700 0.7500 0.7550 49,168 -0.01(-0.66%)
Oct 16, 2017 0.7690 0.7815 0.7600 0.7600 56,210 -0.01(-1.30%)
Oct 13, 2017 0.7800 0.7800 0.7516 0.7700 41,586 -0.00(-0.53%)
Oct 12, 2017 0.7800 0.8000 0.7516 0.7741 62,049 -0.02(-2.02%)
Oct 11, 2017 0.7610 0.7753 0.7562 0.7900 116,139 +0.00(+0.00%)
Oct 10, 2017 0.7800 0.7900 0.7500 0.7900 51,825 +0.01(+0.87%)
Oct 09, 2017 0.8000 0.8199 0.7600 0.7832 220,437 -0.02(-2.44%)
Oct 06, 2017 0.8400 0.8400 0.8006 0.8028 51,432 -0.02(-2.10%)
Oct 05, 2017 0.8500 0.8500 0.8200 0.8200 13,933 -0.02(-2.38%)
Oct 04, 2017 0.8300 0.8600 0.8200 0.8400 34,492 +0.01(+1.20%)
Oct 03, 2017 0.8558 0.8600 0.8200 0.8300 20,646 -0.02(-2.86%)
Oct 02, 2017 0.8272 0.8600 0.8272 0.8544 49,766 +0.01(+1.69%)
Sep 29, 2017 0.8500 0.8500 0.8219 0.8402 83,973 -0.01(-1.74%)
Sep 28, 2017 0.8566 0.8600 0.8514 0.8551 26,145 -0.00(-0.57%)
Sep 27, 2017 0.8277 0.8600 0.8200 0.8600 53,286 +0.00(+0.00%)
Sep 26, 2017 0.8200 0.8600 0.8200 0.8600 21,374 +0.00(+0.00%)
Sep 25, 2017 0.8527 0.8600 0.8351 0.8600 81,809 +0.00(+0.57%)
Sep 22, 2017 0.8526 0.8702 0.8526 0.8551 36,525 -0.01(-1.71%)
Sep 21, 2017 0.8500 0.8700 0.8500 0.8700 62,060 -0.02(-2.25%)
Sep 20, 2017 0.8781 0.9181 0.8350 0.8900 32,402 +0.02(+2.30%)
Sep 19, 2017 0.8900 0.9055 0.8402 0.8700 117,402 -0.03(-3.33%)
Sep 18, 2017 0.9100 0.9100 0.8600 0.9000 73,922 +0.00(+0.00%)
Sep 15, 2017 0.9160 0.9221 0.9000 0.9000 36,479 -0.02(-1.76%)
Sep 14, 2017 0.9200 0.9200 0.9118 0.9161 34,944 -0.00(-0.20%)
Sep 13, 2017 0.9456 0.9579 0.9001 0.9179 12,470 -0.02(-2.11%)
Sep 12, 2017 0.9200 0.9600 0.9200 0.9377 54,424 -0.01(-1.29%)
Sep 11, 2017 0.9001 0.9600 0.9000 0.9500 35,698 +0.03(+3.83%)
Sep 08, 2017 0.9404 0.9433 0.9002 0.9150 42,242 -0.03(-3.48%)
Sep 07, 2017 0.9599 0.9599 0.9289 0.9480 26,664 -0.00(-0.22%)
Sep 06, 2017 0.9800 0.9800 0.9400 0.9501 24,859 -0.05(-4.98%)
Sep 05, 2017 0.9500 0.9999 0.9261 0.9999 333,469 +0.05(+5.42%)
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.