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

Emx Royalty Group (NY: EMX )

1.830 -0.030 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2023 1.610 1.620 1.590 1.620 334,974 +0.01(+0.62%)
Dec 28, 2023 1.630 1.650 1.600 1.610 344,827 -0.04(-2.42%)
Dec 27, 2023 1.630 1.670 1.630 1.650 231,605 +0.02(+1.23%)
Dec 26, 2023 1.640 1.679 1.630 1.630 107,187 -0.02(-1.21%)
Dec 22, 2023 1.630 1.677 1.630 1.650 173,042 +0.02(+1.23%)
Dec 21, 2023 1.620 1.630 1.590 1.630 449,262 +0.03(+1.87%)
Dec 20, 2023 1.620 1.660 1.600 1.600 438,996 -0.09(-5.33%)
Dec 19, 2023 1.630 1.720 1.630 1.690 158,423 +0.06(+3.68%)
Dec 18, 2023 1.660 1.680 1.630 1.630 186,215 -0.04(-2.40%)
Dec 15, 2023 1.660 1.685 1.660 1.670 150,106 +0.01(+0.60%)
Dec 14, 2023 1.680 1.700 1.660 1.660 302,429 -0.01(-0.60%)
Dec 13, 2023 1.610 1.670 1.610 1.670 413,312 +0.04(+2.45%)
Dec 12, 2023 1.680 1.685 1.620 1.630 420,484 -0.06(-3.55%)
Dec 11, 2023 1.690 1.710 1.680 1.690 142,186 +0.00(+0.00%)
Dec 08, 2023 1.680 1.705 1.680 1.690 75,804 -0.01(-0.59%)
Dec 07, 2023 1.680 1.700 1.680 1.700 95,057 +0.02(+1.19%)
Dec 06, 2023 1.710 1.720 1.670 1.680 256,334 -0.03(-1.75%)
Dec 05, 2023 1.750 1.780 1.710 1.710 155,435 -0.07(-3.93%)
Dec 04, 2023 1.830 1.830 1.760 1.780 182,660 -0.05(-2.73%)
Dec 01, 2023 1.750 1.830 1.750 1.830 190,992 +0.08(+4.57%)
Nov 30, 2023 1.740 1.770 1.710 1.750 145,102 +0.01(+0.57%)
Nov 29, 2023 1.730 1.780 1.725 1.740 231,005 +0.00(+0.00%)
Nov 28, 2023 1.740 1.780 1.695 1.740 248,835 -0.01(-0.57%)
Nov 27, 2023 1.660 1.780 1.660 1.750 611,860 +0.11(+6.71%)
Nov 24, 2023 1.650 1.680 1.635 1.640 152,968 -0.01(-0.61%)
Nov 22, 2023 1.700 1.700 1.635 1.650 135,479 -0.03(-1.79%)
Nov 21, 2023 1.620 1.680 1.611 1.680 232,900 +0.06(+3.70%)
Nov 20, 2023 1.640 1.650 1.610 1.620 199,572 -0.01(-0.61%)
Nov 17, 2023 1.630 1.650 1.610 1.630 357,826 +0.00(+0.00%)
Nov 16, 2023 1.670 1.688 1.610 1.630 253,959 -0.02(-1.21%)
Nov 15, 2023 1.650 1.660 1.620 1.650 288,401 +0.04(+2.48%)
Nov 14, 2023 1.610 1.720 1.580 1.610 680,693 -0.02(-1.23%)
Nov 13, 2023 1.630 1.640 1.580 1.630 286,801 -0.01(-0.61%)
Nov 10, 2023 1.680 1.680 1.620 1.640 130,538 -0.04(-2.38%)
Nov 09, 2023 1.680 1.700 1.650 1.680 155,934 +0.00(+0.00%)
Nov 08, 2023 1.720 1.730 1.680 1.680 186,504 -0.03(-1.75%)
Nov 07, 2023 1.720 1.740 1.700 1.710 107,431 -0.03(-1.72%)
Nov 06, 2023 1.780 1.780 1.729 1.740 135,857 -0.03(-1.69%)
Nov 03, 2023 1.770 1.770 1.730 1.770 282,922 +0.03(+1.72%)
Nov 02, 2023 1.770 1.780 1.720 1.740 134,881 -0.02(-1.14%)
Nov 01, 2023 1.770 1.770 1.720 1.760 88,998 +0.01(+0.57%)
Oct 31, 2023 1.750 1.790 1.730 1.750 194,167 +0.00(+0.00%)
Oct 30, 2023 1.720 1.750 1.700 1.750 133,847 +0.02(+1.16%)
Oct 27, 2023 1.750 1.760 1.700 1.730 162,759 -0.01(-0.57%)
Oct 26, 2023 1.730 1.740 1.700 1.740 252,469 +0.03(+1.75%)
Oct 25, 2023 1.780 1.780 1.710 1.710 241,032 -0.04(-2.29%)
Oct 24, 2023 1.780 1.800 1.730 1.750 254,403 -0.03(-1.69%)
Oct 23, 2023 1.780 1.780 1.730 1.780 266,995 +0.00(+0.00%)
Oct 20, 2023 1.770 1.800 1.730 1.780 279,479 +0.02(+1.14%)
Oct 19, 2023 1.840 1.840 1.710 1.760 654,309 +0.02(+1.15%)
Oct 18, 2023 1.770 1.790 1.720 1.740 165,487 -0.03(-1.69%)
Oct 17, 2023 1.770 1.770 1.740 1.770 164,013 +0.00(+0.00%)
Oct 16, 2023 1.820 1.820 1.740 1.770 123,821 -0.02(-1.12%)
Oct 13, 2023 1.750 1.800 1.730 1.790 336,463 +0.08(+4.68%)
Oct 12, 2023 1.810 1.820 1.710 1.710 249,356 -0.10(-5.52%)
Oct 11, 2023 1.850 1.850 1.785 1.810 161,341 -0.04(-2.16%)
Oct 10, 2023 2.010 2.030 1.820 1.850 521,398 -0.03(-1.60%)
Oct 09, 2023 1.800 1.890 1.780 1.880 163,406 +0.10(+5.62%)
Oct 06, 2023 1.720 1.810 1.720 1.780 161,708 +0.05(+2.89%)
Oct 05, 2023 1.750 1.750 1.710 1.730 44,490 -0.02(-1.14%)
Oct 04, 2023 1.720 1.770 1.690 1.750 177,957 +0.03(+1.74%)
Oct 03, 2023 1.740 1.770 1.720 1.720 157,462 -0.02(-1.15%)
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.