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 31, 2019 1.650 1.650 1.632 1.642 123,100 -0.01(-0.51%)
Dec 30, 2019 1.650 1.665 1.610 1.650 138,887 +0.04(+2.48%)
Dec 27, 2019 1.550 1.610 1.550 1.610 102,000 +0.06(+3.87%)
Dec 26, 2019 1.510 1.560 1.510 1.550 342,651 +0.04(+2.65%)
Dec 24, 2019 1.510 1.520 1.500 1.510 45,100 +0.00(+0.00%)
Dec 23, 2019 1.480 1.520 1.460 1.510 177,346 +0.04(+2.72%)
Dec 20, 2019 1.520 1.520 1.460 1.470 168,700 -0.04(-2.55%)
Dec 19, 2019 1.520 1.530 1.500 1.508 42,966 -0.00(-0.10%)
Dec 18, 2019 1.630 1.630 1.480 1.510 266,740 -0.08(-5.07%)
Dec 17, 2019 1.500 1.630 1.490 1.591 147,719 +0.09(+6.04%)
Dec 16, 2019 1.490 1.520 1.490 1.500 69,156 +0.00(+0.25%)
Dec 13, 2019 1.500 1.500 1.490 1.496 61,800 -0.00(-0.25%)
Dec 12, 2019 1.540 1.540 1.500 1.500 73,759 -0.03(-1.95%)
Dec 11, 2019 1.510 1.530 1.480 1.530 86,548 +0.04(+2.68%)
Dec 10, 2019 1.440 1.500 1.430 1.490 102,615 +0.06(+4.20%)
Dec 09, 2019 1.420 1.440 1.380 1.430 35,244 +0.01(+1.06%)
Dec 06, 2019 1.440 1.450 1.390 1.415 124,200 -0.04(-2.99%)
Dec 05, 2019 1.472 1.479 1.459 1.459 51,662 -0.00(-0.24%)
Dec 04, 2019 1.480 1.480 1.460 1.462 73,034 -0.01(-0.54%)
Dec 03, 2019 1.490 1.500 1.470 1.470 342,530 -0.01(-0.68%)
Dec 02, 2019 1.490 1.500 1.470 1.480 332,281 +0.01(+0.60%)
Nov 29, 2019 1.450 1.480 1.450 1.471 63,200 +0.03(+2.16%)
Nov 27, 2019 1.430 1.440 1.410 1.440 70,700 +0.02(+1.41%)
Nov 26, 2019 1.400 1.420 1.380 1.420 37,622 +0.05(+3.65%)
Nov 25, 2019 1.400 1.420 1.370 1.370 99,761 +0.00(+0.00%)
Nov 22, 2019 1.380 1.410 1.370 1.370 245,700 +0.00(+0.00%)
Nov 21, 2019 1.360 1.380 1.360 1.370 53,051 +0.00(+0.00%)
Nov 20, 2019 1.380 1.380 1.360 1.370 22,320 +0.00(+0.00%)
Nov 19, 2019 1.400 1.400 1.363 1.370 19,008 -0.01(-0.81%)
Nov 18, 2019 1.360 1.392 1.350 1.381 31,515 +0.01(+0.82%)
Nov 15, 2019 1.390 1.400 1.370 1.370 97,400 -0.02(-1.43%)
Nov 14, 2019 1.380 1.390 1.370 1.390 73,622 +0.00(+0.11%)
Nov 13, 2019 1.380 1.390 1.380 1.388 68,278 +0.00(+0.07%)
Nov 12, 2019 1.350 1.390 1.338 1.387 121,105 +0.06(+4.32%)
Nov 11, 2019 1.400 1.400 1.330 1.330 40,325 -0.06(-4.32%)
Nov 08, 2019 1.390 1.390 1.380 1.390 17,200 -0.01(-0.38%)
Nov 07, 2019 1.380 1.410 1.360 1.395 56,639 +0.02(+1.57%)
Nov 06, 2019 1.369 1.380 1.360 1.374 99,372 +0.00(+0.28%)
Nov 05, 2019 1.370 1.380 1.365 1.370 51,373 +0.00(+0.01%)
Nov 04, 2019 1.360 1.370 1.360 1.370 47,642 +0.01(+0.86%)
Nov 01, 2019 1.350 1.370 1.350 1.358 17,700 -0.00(-0.13%)
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%)
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.