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, 2020 3.350 3.350 3.350 296,688 +0.21(+6.69%)
Dec 30, 2020 3.010 3.150 2.960 3.140 296,688 +0.12(+3.97%)
Dec 29, 2020 3.050 3.070 2.960 3.020 148,964 -0.01(-0.33%)
Dec 28, 2020 3.000 3.050 2.990 3.030 255,467 +0.08(+2.71%)
Dec 24, 2020 2.880 2.980 2.880 2.950 93,300 +0.07(+2.43%)
Dec 23, 2020 2.850 2.940 2.850 2.880 181,371 +0.00(+0.00%)
Dec 22, 2020 3.000 3.010 2.820 2.880 379,881 -0.11(-3.68%)
Dec 21, 2020 3.000 3.000 2.970 2.990 314,710 -0.01(-0.33%)
Dec 18, 2020 3.000 3.000 2.950 3.000 165,400 +0.04(+1.35%)
Dec 17, 2020 3.000 3.030 2.960 2.960 523,823 -0.04(-1.33%)
Dec 16, 2020 3.000 3.010 2.932 3.000 454,469 +0.02(+0.67%)
Dec 15, 2020 2.980 3.000 2.960 2.980 210,094 +0.03(+1.02%)
Dec 14, 2020 3.000 3.050 2.910 2.950 211,542 -0.05(-1.67%)
Dec 11, 2020 3.000 3.000 2.964 3.000 165,900 +0.03(+1.01%)
Dec 10, 2020 3.000 3.010 2.900 2.970 339,149 +0.00(+0.00%)
Dec 09, 2020 3.130 3.150 2.940 2.970 192,189 -0.16(-5.11%)
Dec 08, 2020 3.150 3.150 3.070 3.130 140,062 +0.00(+0.00%)
Dec 07, 2020 3.060 3.150 3.050 3.130 195,154 +0.08(+2.62%)
Dec 04, 2020 2.990 3.090 2.990 3.050 173,400 +0.02(+0.66%)
Dec 03, 2020 3.050 3.050 3.000 3.030 124,457 +0.03(+1.00%)
Dec 02, 2020 2.960 3.040 2.950 3.000 205,217 -0.07(-2.28%)
Dec 01, 2020 3.120 3.120 3.020 3.070 190,985 +0.03(+0.99%)
Nov 30, 2020 2.970 3.080 2.820 3.040 372,275 +0.10(+3.56%)
Nov 27, 2020 2.920 2.960 2.900 2.935 126,300 -0.04(-1.50%)
Nov 25, 2020 2.800 2.990 2.772 2.980 425,800 +0.20(+7.19%)
Nov 24, 2020 2.820 2.820 2.710 2.780 212,587 -0.05(-1.77%)
Nov 23, 2020 2.830 2.840 2.700 2.830 198,608 +0.09(+3.28%)
Nov 20, 2020 2.720 2.800 2.692 2.740 221,200 +0.07(+2.62%)
Nov 19, 2020 2.580 2.730 2.575 2.670 368,319 -0.10(-3.61%)
Nov 18, 2020 2.990 2.990 2.730 2.770 434,678 -0.22(-7.36%)
Nov 17, 2020 3.240 3.240 2.940 2.990 263,444 -0.16(-5.08%)
Nov 16, 2020 3.070 3.240 3.010 3.150 640,251 +0.12(+3.96%)
Nov 13, 2020 3.030 3.050 2.930 3.030 214,100 +0.06(+2.02%)
Nov 12, 2020 2.920 2.990 2.880 2.970 140,810 +0.09(+3.13%)
Nov 11, 2020 2.990 3.000 2.860 2.880 163,959 -0.10(-3.36%)
Nov 10, 2020 3.030 3.080 2.930 2.980 205,064 -0.02(-0.67%)
Nov 09, 2020 2.950 3.000 2.760 3.000 302,482 +0.01(+0.33%)
Nov 06, 2020 3.000 3.000 2.910 2.990 188,400 +0.03(+0.84%)
Nov 05, 2020 2.790 2.970 2.790 2.965 260,726 +0.22(+8.21%)
Nov 04, 2020 2.800 2.830 2.695 2.740 140,844 -0.04(-1.44%)
Nov 03, 2020 2.710 2.830 2.710 2.780 106,020 +0.08(+2.96%)
Nov 02, 2020 2.690 2.730 2.650 2.700 146,491 +0.03(+1.12%)
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%)
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.