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 (%)
Mar 31, 2020 1.350 1.420 1.330 1.360 90,705 +0.01(+0.75%)
Mar 30, 2020 1.400 1.405 1.340 1.350 123,041 -0.07(-4.94%)
Mar 27, 2020 1.500 1.500 1.410 1.420 62,600 -0.08(-5.33%)
Mar 26, 2020 1.510 1.550 1.450 1.500 195,810 +0.03(+2.05%)
Mar 25, 2020 1.460 1.580 1.400 1.470 196,903 +0.01(+0.68%)
Mar 24, 2020 1.350 1.460 1.330 1.460 271,824 +0.21(+16.67%)
Mar 23, 2020 1.300 1.310 1.210 1.251 303,493 -0.01(-0.68%)
Mar 20, 2020 1.300 1.320 1.245 1.260 163,900 -0.04(-3.08%)
Mar 19, 2020 1.240 1.330 1.200 1.300 129,579 +0.06(+4.84%)
Mar 18, 2020 1.350 1.355 1.240 1.240 230,556 -0.12(-8.82%)
Mar 17, 2020 1.290 1.450 1.270 1.360 252,957 +0.08(+6.25%)
Mar 16, 2020 1.240 1.380 1.240 1.280 384,207 +0.04(+3.23%)
Mar 13, 2020 1.260 1.290 1.220 1.240 317,400 -0.03(-2.36%)
Mar 12, 2020 1.250 1.330 1.180 1.270 424,340 -0.08(-5.92%)
Mar 11, 2020 1.410 1.440 1.290 1.350 334,939 -0.08(-5.60%)
Mar 10, 2020 1.500 1.533 1.380 1.430 263,411 -0.04(-2.72%)
Mar 09, 2020 1.610 1.610 1.410 1.470 222,524 -0.14(-8.70%)
Mar 06, 2020 1.720 1.728 1.600 1.610 105,600 -0.08(-4.73%)
Mar 05, 2020 1.600 1.730 1.550 1.690 214,324 +0.07(+4.32%)
Mar 04, 2020 1.740 1.740 1.600 1.620 126,496 -0.04(-2.41%)
Mar 03, 2020 1.680 1.790 1.650 1.660 255,257 +0.01(+0.61%)
Mar 02, 2020 1.720 1.730 1.530 1.650 249,363 +0.08(+5.10%)
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%)
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.