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, 2022 2.270 2.350 2.270 2.350 108,414 +0.13(+5.86%)
Feb 25, 2022 2.130 2.240 2.150 2.220 90,421 +0.06(+2.78%)
Feb 24, 2022 2.250 2.270 2.160 2.160 187,415 -0.07(-3.14%)
Feb 23, 2022 2.280 2.320 2.190 2.230 78,872 -0.05(-2.19%)
Feb 22, 2022 2.450 2.450 2.250 2.280 151,801 -0.15(-6.17%)
Feb 18, 2022 2.430 0 +0.12(+5.19%)
Feb 17, 2022 2.290 2.360 2.280 2.310 128,408 +0.03(+1.32%)
Feb 16, 2022 2.240 2.289 2.201 2.280 65,803 +0.04(+1.79%)
Feb 15, 2022 2.260 2.265 2.200 2.240 86,420 -0.04(-1.75%)
Feb 14, 2022 2.150 2.315 2.150 2.280 154,857 +0.11(+5.07%)
Feb 11, 2022 2.090 2.180 2.081 2.170 79,579 +0.10(+4.83%)
Feb 10, 2022 2.070 2.150 2.070 2.070 96,933 -0.04(-1.90%)
Feb 09, 2022 2.080 2.120 2.060 2.110 91,018 +0.06(+2.93%)
Feb 08, 2022 2.090 2.121 2.010 2.050 130,209 -0.04(-1.91%)
Feb 07, 2022 2.020 2.120 1.982 2.090 113,315 +0.06(+2.96%)
Feb 04, 2022 2.040 2.064 1.940 2.030 249,184 -0.04(-1.93%)
Feb 03, 2022 2.080 2.110 2.060 2.070 76,405 -0.01(-0.48%)
Feb 02, 2022 2.080 2.090 2.020 2.080 82,357 +0.02(+0.97%)
Feb 01, 2022 2.040 2.110 2.010 2.060 134,883 +0.01(+0.49%)
Jan 31, 2022 2.000 2.050 143,822 +0.06(+3.02%)
Jan 28, 2022 1.870 2.000 1.870 1.990 152,880 +0.09(+4.74%)
Jan 27, 2022 1.980 1.990 1.850 1.900 275,021 -0.10(-5.00%)
Jan 26, 2022 2.090 2.130 1.995 2.000 319,827 -0.13(-6.10%)
Jan 25, 2022 2.170 2.172 2.080 2.130 90,666 -0.03(-1.39%)
Jan 24, 2022 2.120 2.190 2.010 2.160 297,307 +0.01(+0.47%)
Jan 21, 2022 2.290 2.320 2.120 2.150 132,290 -0.14(-6.11%)
Jan 20, 2022 2.280 2.330 2.260 2.290 155,947 +0.07(+3.15%)
Jan 19, 2022 2.110 2.290 2.110 2.220 158,971 +0.10(+4.72%)
Jan 18, 2022 2.210 2.240 2.100 2.120 85,654 -0.09(-4.07%)
Jan 14, 2022 2.210 0 +0.05(+2.31%)
Jan 13, 2022 2.200 2.287 2.141 2.160 118,225 -0.07(-3.14%)
Jan 12, 2022 2.100 2.300 2.100 2.230 216,041 +0.13(+6.19%)
Jan 11, 2022 2.020 2.220 2.020 2.100 310,318 +0.07(+3.45%)
Jan 10, 2022 2.030 2.080 2.000 2.030 184,875 -0.01(-0.49%)
Jan 07, 2022 2.110 2.133 2.030 2.040 202,470 -0.09(-4.23%)
Jan 06, 2022 2.110 2.190 2.060 2.130 169,531 +0.00(+0.00%)
Jan 05, 2022 2.150 2.240 2.130 2.130 204,860 -0.02(-0.93%)
Jan 04, 2022 2.090 2.200 2.050 2.150 287,010 -0.07(-3.15%)
Jan 03, 2022 2.250 2.250 2.170 2.220 105,244 -0.05(-2.20%)
Dec 31, 2021 2.200 2.270 2.173 2.270 71,646 +0.07(+3.18%)
Dec 30, 2021 2.160 2.220 2.070 2.200 217,307 +0.04(+1.85%)
Dec 29, 2021 2.150 2.260 2.120 2.160 245,717 -0.01(-0.46%)
Dec 28, 2021 2.300 2.310 2.080 2.170 241,859 -0.13(-5.65%)
Dec 27, 2021 2.360 2.380 2.300 2.300 83,604 -0.07(-2.95%)
Dec 23, 2021 2.210 2.390 2.210 2.370 95,753 +0.18(+8.22%)
Dec 22, 2021 2.120 2.210 2.120 2.190 178,186 +0.03(+1.39%)
Dec 21, 2021 2.150 2.210 2.120 2.160 210,527 +0.01(+0.47%)
Dec 20, 2021 2.010 2.190 1.870 2.150 634,054 +0.05(+2.38%)
Dec 17, 2021 2.350 2.365 2.080 2.100 808,704 -0.29(-12.13%)
Dec 16, 2021 2.360 2.446 2.350 2.390 100,782 +0.05(+2.14%)
Dec 15, 2021 2.370 2.370 2.320 2.340 66,123 -0.05(-2.09%)
Dec 14, 2021 2.390 2.420 2.340 2.390 76,668 -0.05(-2.05%)
Dec 13, 2021 2.480 2.480 2.350 2.440 91,538 -0.01(-0.41%)
Dec 10, 2021 2.500 2.514 2.442 2.450 66,542 -0.06(-2.39%)
Dec 09, 2021 2.590 2.590 2.460 2.510 106,182 -0.07(-2.71%)
Dec 08, 2021 2.520 2.600 2.480 2.580 90,495 +0.05(+1.98%)
Dec 07, 2021 2.380 2.610 2.380 2.530 272,854 +0.14(+5.86%)
Dec 06, 2021 2.350 2.440 2.340 2.390 190,695 +0.04(+1.70%)
Dec 03, 2021 2.350 2.380 2.336 2.350 150,145 +0.00(+0.00%)
Dec 02, 2021 2.320 2.400 2.310 2.350 189,327 +0.01(+0.43%)
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.