Emx Royalty Group (NY: EMX )

1.830 -0.030 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.8312 0.8312 0.8312 0 -0.02(-2.07%)
Dec 28, 2017 0.8300 0.8500 0.8100 0.8488 78,639 -0.00(-0.14%)
Dec 27, 2017 0.8600 0.8617 0.8200 0.8500 34,883 +0.01(+1.18%)
Dec 26, 2017 0.8300 0.8618 0.8200 0.8401 90,087 +0.02(+2.45%)
Dec 22, 2017 0.8359 0.8499 0.8100 0.8200 117,006 -0.01(-1.20%)
Dec 21, 2017 0.8090 0.8300 0.7964 0.8300 80,478 +0.04(+4.53%)
Dec 20, 2017 0.7700 0.8000 0.7700 0.7940 36,421 +0.02(+3.10%)
Dec 19, 2017 0.7600 0.7881 0.7500 0.7701 38,257 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7664 0.7301 0.7600 100,062 +0.02(+2.70%)
Dec 15, 2017 0.7600 0.7600 0.7200 0.7400 62,175 -0.02(-2.63%)
Dec 14, 2017 0.7723 0.7800 0.7484 0.7600 91,976 -0.02(-2.57%)
Dec 13, 2017 0.7597 0.7800 0.7492 0.7800 33,519 +0.02(+2.63%)
Dec 12, 2017 0.7600 0.7799 0.7481 0.7600 20,093 +0.02(+2.10%)
Dec 11, 2017 0.7500 0.7600 0.7443 0.7444 42,051 -0.01(-1.59%)
Dec 08, 2017 0.7500 0.7567 0.7443 0.7564 17,267 +0.01(+0.85%)
Dec 07, 2017 0.7500 0.7500 0.7200 0.7500 121,076 +0.00(+0.24%)
Dec 06, 2017 0.7816 0.7900 0.7240 0.7482 97,186 -0.05(-6.46%)
Dec 05, 2017 0.8030 0.8074 0.7851 0.7999 42,212 -0.00(-0.38%)
Dec 04, 2017 0.8050 0.8300 0.7951 0.8030 61,530 -0.01(-0.87%)
Dec 01, 2017 0.8321 0.8402 0.8052 0.8100 18,733 -0.01(-1.00%)
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%)
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.