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 26, 2021 3.360 3.415 3.240 3.240 467,000 -0.23(-6.63%)
Feb 25, 2021 3.680 3.690 3.450 3.470 363,178 -0.20(-5.45%)
Feb 24, 2021 3.450 3.670 3.450 3.670 271,438 +0.22(+6.38%)
Feb 23, 2021 3.500 3.540 3.380 3.450 186,626 -0.08(-2.27%)
Feb 22, 2021 3.420 3.610 3.380 3.530 322,376 +0.11(+3.22%)
Feb 19, 2021 3.400 3.420 3.320 3.420 241,300 +0.03(+0.88%)
Feb 18, 2021 3.420 3.480 3.350 3.390 175,585 -0.03(-0.88%)
Feb 17, 2021 3.620 3.620 3.360 3.420 408,549 -0.23(-6.30%)
Feb 16, 2021 3.500 3.650 3.470 3.650 342,269 +0.16(+4.58%)
Feb 12, 2021 3.490 3.530 3.410 3.490 180,900 -0.05(-1.41%)
Feb 11, 2021 3.660 3.660 3.470 3.540 228,065 +0.03(+0.85%)
Feb 10, 2021 3.650 3.650 3.500 3.510 264,741 -0.08(-2.23%)
Feb 09, 2021 3.690 3.690 3.560 3.590 557,438 -0.06(-1.64%)
Feb 08, 2021 3.710 3.720 3.620 3.650 385,295 -0.02(-0.54%)
Feb 05, 2021 3.500 3.700 3.463 3.670 265,300 +0.16(+4.56%)
Feb 04, 2021 3.560 3.570 3.440 3.510 253,662 -0.08(-2.23%)
Feb 03, 2021 3.510 3.590 3.420 3.590 386,831 +0.22(+6.53%)
Feb 02, 2021 3.540 3.560 3.325 3.370 329,507 -0.18(-5.07%)
Feb 01, 2021 3.570 3.620 3.450 3.550 480,504 +0.19(+5.65%)
Jan 29, 2021 3.380 3.490 3.350 3.360 411,900 +0.03(+0.90%)
Jan 28, 2021 3.460 3.470 3.220 3.330 391,080 +0.04(+1.22%)
Jan 27, 2021 3.450 3.490 3.200 3.290 430,653 -0.19(-5.46%)
Jan 26, 2021 3.520 3.550 3.410 3.480 198,998 -0.02(-0.57%)
Jan 25, 2021 3.570 3.590 3.420 3.500 250,331 -0.06(-1.69%)
Jan 22, 2021 3.590 3.630 3.510 3.560 235,300 -0.05(-1.39%)
Jan 21, 2021 3.700 3.700 3.500 3.610 276,235 -0.06(-1.63%)
Jan 20, 2021 3.400 3.670 3.360 3.670 406,577 +0.37(+11.21%)
Jan 19, 2021 3.260 3.359 3.230 3.300 243,641 +0.05(+1.54%)
Jan 15, 2021 3.400 3.430 3.235 3.250 216,600 -0.16(-4.69%)
Jan 14, 2021 3.210 3.440 3.210 3.410 277,779 +0.20(+6.23%)
Jan 13, 2021 3.280 3.280 3.190 3.210 171,843 -0.05(-1.53%)
Jan 12, 2021 3.250 3.280 3.200 3.260 141,296 +0.06(+1.87%)
Jan 11, 2021 3.280 3.290 3.170 3.200 350,094 -0.13(-3.80%)
Jan 08, 2021 3.470 3.500 3.280 3.326 457,000 -0.19(-5.50%)
Jan 07, 2021 3.600 3.600 3.480 3.520 258,750 -0.09(-2.49%)
Jan 06, 2021 3.750 3.750 3.530 3.610 277,900 -0.10(-2.70%)
Jan 05, 2021 3.710 3.740 3.570 3.710 381,631 +0.12(+3.34%)
Jan 04, 2021 3.490 3.810 3.480 3.590 654,892 +0.24(+7.16%)
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%)
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.