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

Emx Royalty Group (NY: EMX )

2.000 -0.030 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Feb 28, 2019 1.250 1.250 1.220 1.240 73,108 -0.00(-0.31%)
Feb 27, 2019 1.250 1.250 1.230 1.244 4,026 -0.00(-0.10%)
Feb 26, 2019 1.270 1.270 1.230 1.245 19,297 -0.01(-1.19%)
Feb 25, 2019 1.270 1.290 1.240 1.260 44,923 -0.01(-0.79%)
Feb 22, 2019 1.270 1.290 1.220 1.270 168,700 -0.02(-1.55%)
Feb 21, 2019 1.280 1.290 1.260 1.290 54,228 +0.01(+0.49%)
Feb 20, 2019 1.290 1.300 1.280 1.284 85,735 -0.00(-0.09%)
Feb 19, 2019 1.290 1.300 1.260 1.285 92,778 +0.02(+1.98%)
Feb 15, 2019 1.210 1.270 1.210 1.260 40,300 -0.01(-0.79%)
Feb 14, 2019 1.170 1.270 1.170 1.270 230,006 +0.09(+7.64%)
Feb 13, 2019 1.156 1.180 1.150 1.180 59,689 +0.03(+2.60%)
Feb 12, 2019 1.160 1.170 1.150 1.150 67,081 -0.01(-0.86%)
Feb 11, 2019 1.140 1.160 1.130 1.160 100,280 +0.02(+1.75%)
Feb 08, 2019 1.140 1.140 1.130 1.140 86,800 +0.01(+0.88%)
Feb 07, 2019 1.150 1.150 1.130 1.130 44,840 -0.01(-0.88%)
Feb 06, 2019 1.140 1.150 1.130 1.140 70,945 -0.01(-0.79%)
Feb 05, 2019 1.150 1.150 1.140 1.149 59,179 -0.00(-0.08%)
Feb 04, 2019 1.150 1.160 1.140 1.150 39,581 +0.01(+0.88%)
Feb 01, 2019 1.150 1.150 1.140 1.140 126,300 -0.02(-1.72%)
Jan 31, 2019 1.160 1.170 1.140 1.160 68,816 +0.01(+0.87%)
Jan 30, 2019 1.150 1.150 1.134 1.150 93,838 +0.00(+0.00%)
Jan 29, 2019 1.160 1.170 1.130 1.150 123,774 +0.00(+0.00%)
Jan 28, 2019 1.130 1.150 1.120 1.150 39,581 +0.03(+2.68%)
Jan 25, 2019 1.140 1.150 1.120 1.120 54,200 +0.00(+0.00%)
Jan 24, 2019 1.120 1.130 1.120 1.120 52,390 -0.03(-2.61%)
Jan 23, 2019 1.120 1.150 1.120 1.150 37,705 +0.03(+2.68%)
Jan 22, 2019 1.120 1.130 1.120 1.120 38,458 -0.01(-0.88%)
Jan 18, 2019 1.120 1.150 1.120 1.130 111,400 +0.01(+0.89%)
Jan 17, 2019 1.140 1.140 1.100 1.120 35,116 +0.00(+0.00%)
Jan 16, 2019 1.130 1.146 1.120 1.120 27,928 -0.01(-0.88%)
Jan 15, 2019 1.120 1.150 1.120 1.130 29,967 +0.02(+1.80%)
Jan 14, 2019 1.120 1.130 1.110 1.110 7,048 -0.02(-1.77%)
Jan 11, 2019 1.110 1.130 1.090 1.130 65,200 +0.03(+2.73%)
Jan 10, 2019 1.120 1.140 1.100 1.100 136,262 -0.02(-1.79%)
Jan 09, 2019 1.120 1.150 1.117 1.120 23,872 -0.03(-2.61%)
Jan 08, 2019 1.150 1.150 1.120 1.150 133,230 +0.00(+0.00%)
Jan 07, 2019 1.150 1.170 1.140 1.150 45,549 -0.01(-0.86%)
Jan 04, 2019 1.140 1.160 1.130 1.160 74,800 +0.03(+2.65%)
Jan 03, 2019 1.150 1.160 1.120 1.130 79,327 -0.02(-1.74%)
Jan 02, 2019 1.150 1.160 1.116 1.150 58,929 +0.02(+1.77%)
Dec 31, 2018 1.080 1.150 1.075 1.130 82,700 +0.04(+3.67%)
Dec 28, 2018 1.100 1.100 1.070 1.090 27,400 +0.01(+0.93%)
Dec 27, 2018 1.090 1.110 1.060 1.080 65,365 -0.01(-0.92%)
Dec 26, 2018 1.050 1.143 1.050 1.090 51,243 +0.04(+3.81%)
Dec 24, 2018 1.050 1.075 1.050 1.050 31,000 -0.01(-0.94%)
Dec 21, 2018 1.090 1.105 1.050 1.060 64,800 -0.03(-2.75%)
Dec 20, 2018 1.120 1.120 1.080 1.090 41,391 -0.02(-1.80%)
Dec 19, 2018 1.120 1.120 1.100 1.110 30,587 +0.01(+0.91%)
Dec 18, 2018 1.080 1.105 1.069 1.100 43,712 +0.03(+2.80%)
Dec 17, 2018 1.090 1.090 1.040 1.070 63,937 +0.00(+0.00%)
Dec 14, 2018 1.090 1.115 1.070 1.070 143,000 -0.03(-2.59%)
Dec 13, 2018 1.100 1.150 1.080 1.099 187,574 -0.01(-1.04%)
Dec 12, 2018 1.100 1.140 1.100 1.110 45,385 +0.00(+0.00%)
Dec 11, 2018 1.100 1.124 1.090 1.110 41,292 +0.00(+0.00%)
Dec 10, 2018 1.130 1.144 1.080 1.110 138,479 -0.02(-1.77%)
Dec 07, 2018 1.150 1.160 1.130 1.130 65,700 -0.02(-1.74%)
Dec 06, 2018 1.170 1.190 1.137 1.150 72,564 -0.01(-0.86%)
Dec 04, 2018 1.170 1.180 1.150 1.160 80,800 -0.00(-0.01%)
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.