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

Emx Royalty Group (NY: EMX )

1.885 -0.035 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 28, 2024 1.740 1.725 1.700 1.720 390,714 -0.01(-0.58%)
Mar 27, 2024 1.720 1.745 1.710 1.730 153,165 +0.00(+0.00%)
Mar 26, 2024 1.750 1.800 1.705 1.730 178,616 +0.01(+0.58%)
Mar 25, 2024 1.700 1.740 1.700 1.720 218,250 +0.03(+1.71%)
Mar 22, 2024 1.720 1.740 1.690 1.691 161,409 -0.03(-1.69%)
Mar 21, 2024 1.780 1.785 1.695 1.720 329,466 -0.05(-2.82%)
Mar 20, 2024 1.690 1.770 1.670 1.770 255,103 +0.07(+4.06%)
Mar 19, 2024 1.710 1.730 1.695 1.701 98,939 -0.01(-0.53%)
Mar 18, 2024 1.740 1.745 1.690 1.710 137,993 -0.02(-1.16%)
Mar 15, 2024 1.670 1.730 1.650 1.730 202,501 +0.06(+3.59%)
Mar 14, 2024 1.720 1.730 1.650 1.670 224,524 -0.05(-2.91%)
Mar 13, 2024 1.710 1.770 1.710 1.720 292,170 -0.01(-0.58%)
Mar 12, 2024 1.780 1.790 1.705 1.730 178,422 -0.06(-3.35%)
Mar 11, 2024 1.750 1.805 1.730 1.790 364,935 +0.06(+3.47%)
Mar 08, 2024 1.720 1.750 1.720 1.730 204,280 +0.02(+1.17%)
Mar 07, 2024 1.730 1.730 1.705 1.710 144,183 -0.02(-1.16%)
Mar 06, 2024 1.700 1.730 1.680 1.730 248,904 +0.06(+3.61%)
Mar 05, 2024 1.720 1.730 1.650 1.670 293,066 -0.05(-2.92%)
Mar 04, 2024 1.650 1.750 1.650 1.720 625,719 +0.09(+5.52%)
Mar 01, 2024 1.530 1.630 1.510 1.630 549,831 +0.14(+9.40%)
Feb 29, 2024 1.500 1.520 1.480 1.490 196,419 +0.02(+1.36%)
Feb 28, 2024 1.500 1.530 1.470 1.470 97,971 -0.03(-1.67%)
Feb 27, 2024 1.500 1.520 1.471 1.495 121,049 -0.00(-0.33%)
Feb 26, 2024 1.500 1.530 1.480 1.500 179,005 +0.00(+0.00%)
Feb 23, 2024 1.520 1.530 1.500 1.500 177,808 -0.03(-1.96%)
Feb 22, 2024 1.510 1.530 1.480 1.530 206,122 +0.03(+2.00%)
Feb 21, 2024 1.480 1.500 1.470 1.500 220,406 +0.03(+2.04%)
Feb 20, 2024 1.480 1.510 1.470 1.470 248,407 -0.02(-1.34%)
Feb 16, 2024 1.480 1.510 1.480 1.490 86,005 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 199,891 +0.00(+0.00%)
Feb 14, 2024 1.460 1.470 1.430 1.470 87,994 +0.01(+0.68%)
Feb 13, 2024 1.480 1.490 1.430 1.460 233,131 -0.04(-2.67%)
Feb 12, 2024 1.470 1.510 1.460 1.500 116,885 +0.02(+1.35%)
Feb 09, 2024 1.510 1.510 1.450 1.480 199,515 -0.02(-1.33%)
Feb 08, 2024 1.550 1.560 1.480 1.500 248,306 -0.05(-3.23%)
Feb 07, 2024 1.510 1.560 1.490 1.550 372,666 +0.09(+6.16%)
Feb 06, 2024 1.460 1.470 1.435 1.460 257,807 +0.00(+0.00%)
Feb 05, 2024 1.490 1.490 1.410 1.460 766,690 -0.04(-2.67%)
Feb 02, 2024 1.490 1.520 1.480 1.500 72,277 -0.01(-0.66%)
Feb 01, 2024 1.480 1.530 1.480 1.510 173,859 +0.02(+1.34%)
Jan 31, 2024 1.500 1.510 1.460 1.490 361,935 -0.01(-0.67%)
Jan 30, 2024 1.530 1.530 1.470 1.500 226,348 -0.01(-0.66%)
Jan 29, 2024 1.510 1.520 1.500 1.510 107,702 +0.00(+0.00%)
Jan 26, 2024 1.520 1.530 1.500 1.510 219,365 -0.01(-0.66%)
Jan 25, 2024 1.520 1.535 1.500 1.520 148,311 +0.00(+0.00%)
Jan 24, 2024 1.550 1.550 1.500 1.520 210,886 -0.02(-1.30%)
Jan 23, 2024 1.500 1.540 1.500 1.540 215,583 +0.04(+2.67%)
Jan 22, 2024 1.500 1.510 1.480 1.500 286,018 -0.01(-0.66%)
Jan 19, 2024 1.510 1.520 1.490 1.510 180,834 +0.00(+0.00%)
Jan 18, 2024 1.500 1.520 1.480 1.510 185,931 +0.03(+2.03%)
Jan 17, 2024 1.550 1.550 1.470 1.480 581,611 -0.09(-5.73%)
Jan 16, 2024 1.560 1.580 1.550 1.570 192,019 +0.01(+0.64%)
Jan 12, 2024 1.560 1.600 1.560 1.560 252,026 -0.01(-0.64%)
Jan 11, 2024 1.580 1.589 1.560 1.570 146,183 -0.01(-0.63%)
Jan 10, 2024 1.590 1.590 1.560 1.580 191,487 -0.01(-0.63%)
Jan 09, 2024 1.570 1.590 1.565 1.590 182,763 +0.01(+0.63%)
Jan 08, 2024 1.600 1.610 1.550 1.580 335,504 -0.02(-1.25%)
Jan 05, 2024 1.590 1.600 1.550 1.600 229,597 +0.01(+0.63%)
Jan 04, 2024 1.600 1.609 1.580 1.590 52,450 -0.01(-0.63%)
Jan 03, 2024 1.580 1.600 1.570 1.600 127,214 +0.02(+1.27%)
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.