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

Emx Royalty Group (NY: EMX )

2.030 +0.010 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Apr 30, 2021 3.280 3.310 3.195 3.250 140,900 -0.03(-0.91%)
Apr 29, 2021 3.280 3.320 3.230 3.280 236,624 +0.00(+0.00%)
Apr 28, 2021 3.180 3.280 3.180 3.280 96,348 +0.08(+2.50%)
Apr 27, 2021 3.240 3.260 3.200 3.200 103,486 -0.06(-1.84%)
Apr 26, 2021 3.180 3.260 3.180 3.260 79,014 +0.10(+3.16%)
Apr 23, 2021 3.200 3.218 3.150 3.160 77,400 -0.04(-1.25%)
Apr 22, 2021 3.200 3.210 3.140 3.200 98,646 +0.02(+0.63%)
Apr 21, 2021 3.080 3.190 3.048 3.180 128,773 +0.16(+5.30%)
Apr 20, 2021 3.100 3.130 3.020 3.020 80,435 -0.10(-3.21%)
Apr 19, 2021 3.170 3.220 3.090 3.120 166,398 -0.04(-1.27%)
Apr 16, 2021 3.250 3.300 3.150 3.160 179,300 -0.07(-2.17%)
Apr 15, 2021 3.170 3.230 3.131 3.230 128,217 +0.12(+3.86%)
Apr 14, 2021 3.100 3.140 3.030 3.110 134,906 +0.00(+0.00%)
Apr 13, 2021 3.170 3.180 3.080 3.110 109,666 -0.02(-0.64%)
Apr 12, 2021 3.190 3.200 3.080 3.130 120,630 -0.05(-1.57%)
Apr 09, 2021 3.120 3.190 3.090 3.180 102,000 +0.06(+1.92%)
Apr 08, 2021 3.130 3.210 3.120 3.120 192,815 -0.03(-0.95%)
Apr 07, 2021 3.180 3.189 3.090 3.150 156,247 -0.02(-0.63%)
Apr 06, 2021 3.180 3.250 3.170 3.170 163,390 -0.05(-1.55%)
Apr 05, 2021 3.110 3.230 3.080 3.220 222,120 +0.15(+4.89%)
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.