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: 4:10 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, 2020 1.370 1.590 1.360 1.570 641,700 -0.06(-3.68%)
Feb 27, 2020 1.690 1.790 1.620 1.630 367,098 -0.13(-7.39%)
Feb 26, 2020 1.700 1.800 1.660 1.760 292,185 -0.02(-1.12%)
Feb 25, 2020 1.890 1.890 1.760 1.780 373,140 -0.08(-4.30%)
Feb 24, 2020 1.980 2.000 1.800 1.860 566,398 -0.11(-5.58%)
Feb 21, 2020 2.010 2.020 1.960 1.970 497,700 +0.01(+0.51%)
Feb 20, 2020 2.000 2.000 1.960 1.960 236,396 -0.01(-0.51%)
Feb 19, 2020 2.000 2.010 1.950 1.970 345,843 +0.00(+0.00%)
Feb 18, 2020 1.980 2.020 1.950 1.970 431,476 +0.03(+1.55%)
Feb 14, 2020 1.900 1.960 1.900 1.940 119,900 -0.01(-0.51%)
Feb 13, 2020 2.000 2.014 1.937 1.950 114,104 -0.04(-2.01%)
Feb 12, 2020 2.000 2.030 1.980 1.990 134,402 +0.01(+0.51%)
Feb 11, 2020 1.940 2.029 1.930 1.980 198,203 +0.05(+2.59%)
Feb 10, 2020 1.950 1.960 1.880 1.930 117,755 +0.02(+1.05%)
Feb 07, 2020 1.950 2.000 1.860 1.910 138,600 -0.08(-4.02%)
Feb 06, 2020 2.000 2.030 1.950 1.990 246,549 -0.01(-0.50%)
Feb 05, 2020 1.980 2.030 1.960 2.000 132,732 +0.01(+0.50%)
Feb 04, 2020 2.000 2.010 1.910 1.990 203,134 -0.02(-1.00%)
Feb 03, 2020 2.120 2.120 1.970 2.010 488,521 -0.02(-0.83%)
Jan 31, 2020 2.020 2.050 1.965 2.027 524,500 +0.06(+3.15%)
Jan 30, 2020 1.900 1.980 1.900 1.965 231,585 +0.08(+3.97%)
Jan 29, 2020 1.830 1.900 1.800 1.890 134,442 +0.07(+3.85%)
Jan 28, 2020 1.800 1.840 1.800 1.820 95,784 +0.00(+0.00%)
Jan 27, 2020 1.910 1.920 1.800 1.820 234,939 -0.07(-3.70%)
Jan 24, 2020 1.980 1.980 1.870 1.890 212,200 -0.08(-4.06%)
Jan 23, 2020 1.940 2.030 1.860 1.970 559,294 +0.10(+5.35%)
Jan 22, 2020 1.820 1.870 1.770 1.870 279,908 +0.08(+4.47%)
Jan 21, 2020 1.700 1.790 1.700 1.790 221,641 +0.11(+6.55%)
Jan 17, 2020 1.700 1.700 1.650 1.680 68,300 -0.00(-0.01%)
Jan 16, 2020 1.690 1.690 1.670 1.680 28,308 +0.00(+0.00%)
Jan 15, 2020 1.690 1.690 1.659 1.680 154,085 +0.03(+1.82%)
Jan 14, 2020 1.700 1.700 1.630 1.650 69,105 -0.04(-2.37%)
Jan 13, 2020 1.610 1.700 1.610 1.690 119,520 +0.06(+3.83%)
Jan 10, 2020 1.570 1.630 1.570 1.628 136,800 +0.03(+1.73%)
Jan 09, 2020 1.680 1.680 1.590 1.600 121,997 -0.04(-2.44%)
Jan 08, 2020 1.650 1.690 1.623 1.640 125,900 -0.05(-2.96%)
Jan 07, 2020 1.600 1.710 1.580 1.690 154,982 +0.13(+8.33%)
Jan 06, 2020 1.640 1.650 1.560 1.560 203,685 -0.06(-4.00%)
Jan 03, 2020 1.710 1.710 1.600 1.625 128,200 -0.05(-3.27%)
Jan 02, 2020 1.690 1.720 1.660 1.680 130,847 +0.04(+2.34%)
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%)
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.