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

Emx Royalty Group (NY: EMX )

2.030 +0.010 (+0.50%)
Official Closing Price Updated: 4:10 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 (%)
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.