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

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2022 2.210 2.230 2.165 2.170 85,943 -0.05(-2.25%)
Mar 30, 2022 2.220 2.260 2.190 2.220 51,942 -0.01(-0.45%)
Mar 29, 2022 2.260 2.265 2.195 2.230 195,152 -0.05(-2.19%)
Mar 28, 2022 2.350 2.352 2.260 2.280 90,501 -0.07(-2.98%)
Mar 25, 2022 2.400 2.400 2.300 2.350 71,934 -0.06(-2.49%)
Mar 24, 2022 2.400 2.410 2.340 2.410 182,414 +0.07(+2.99%)
Mar 23, 2022 2.310 2.350 2.310 2.340 75,892 +0.03(+1.30%)
Mar 22, 2022 2.290 2.330 2.275 2.310 123,187 +0.04(+1.76%)
Mar 21, 2022 2.330 2.330 2.180 2.270 363,093 -0.06(-2.58%)
Mar 18, 2022 2.320 2.400 2.250 2.330 114,148 +0.02(+0.87%)
Mar 17, 2022 2.280 2.380 2.280 2.310 137,396 +0.02(+0.87%)
Mar 16, 2022 2.210 2.290 2.180 2.290 115,037 +0.09(+4.09%)
Mar 15, 2022 2.120 2.250 2.100 2.200 110,062 +0.04(+1.85%)
Mar 14, 2022 2.260 2.260 2.140 2.160 154,980 -0.12(-5.26%)
Mar 11, 2022 2.260 2.300 2.250 2.280 169,525 +0.00(+0.00%)
Mar 10, 2022 2.310 2.351 2.270 2.280 324,576 -0.13(-5.39%)
Mar 09, 2022 2.450 2.460 2.330 2.410 243,857 -0.04(-1.63%)
Mar 08, 2022 2.550 2.578 2.400 2.450 328,671 -0.03(-1.21%)
Mar 07, 2022 2.470 2.530 2.400 2.480 284,906 +0.03(+1.22%)
Mar 04, 2022 2.460 2.470 2.410 2.450 129,637 +0.01(+0.41%)
Mar 03, 2022 2.410 2.460 2.400 2.440 93,616 +0.02(+0.83%)
Mar 02, 2022 2.390 2.460 2.360 2.420 75,540 +0.02(+0.83%)
Mar 01, 2022 2.380 2.490 2.365 2.400 206,798 +0.05(+2.13%)
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%)
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.