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

Emx Royalty Group (NY: EMX )

1.820 -0.050 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
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%)
Apr 01, 2021 2.950 3.100 2.950 3.070 168,500 +0.11(+3.72%)
Mar 31, 2021 2.940 3.020 2.930 2.960 142,974 +0.03(+1.02%)
Mar 30, 2021 2.860 2.940 2.820 2.930 138,267 +0.02(+0.69%)
Mar 29, 2021 2.970 2.980 2.860 2.910 176,483 -0.07(-2.35%)
Mar 26, 2021 2.920 3.050 2.919 2.980 233,600 +0.06(+2.05%)
Mar 25, 2021 2.860 2.940 2.730 2.920 306,323 +0.02(+0.69%)
Mar 24, 2021 2.990 3.000 2.875 2.900 197,746 -0.06(-2.03%)
Mar 23, 2021 3.130 3.140 2.919 2.960 250,505 -0.18(-5.73%)
Mar 22, 2021 3.210 3.230 3.080 3.140 151,946 -0.05(-1.57%)
Mar 19, 2021 3.120 3.190 3.080 3.190 151,700 +0.07(+2.24%)
Mar 18, 2021 3.160 3.190 3.100 3.120 173,323 -0.09(-2.80%)
Mar 17, 2021 3.100 3.270 3.100 3.210 166,315 +0.11(+3.55%)
Mar 16, 2021 3.160 3.210 3.080 3.100 92,290 -0.07(-2.21%)
Mar 15, 2021 3.300 3.300 3.140 3.170 201,863 -0.09(-2.76%)
Mar 12, 2021 3.320 3.320 3.200 3.260 239,000 -0.01(-0.31%)
Mar 11, 2021 3.250 3.310 3.210 3.270 110,328 +0.06(+1.87%)
Mar 10, 2021 3.210 3.270 3.150 3.210 185,362 +0.04(+1.26%)
Mar 09, 2021 3.150 3.210 3.140 3.170 226,061 +0.14(+4.62%)
Mar 08, 2021 3.000 3.060 2.904 3.030 211,580 +0.07(+2.36%)
Mar 05, 2021 2.960 3.000 2.830 2.960 270,800 -0.01(-0.34%)
Mar 04, 2021 3.100 3.100 2.810 2.970 610,465 -0.09(-2.94%)
Mar 03, 2021 3.140 3.157 3.050 3.060 247,761 -0.11(-3.47%)
Mar 02, 2021 3.080 3.260 3.050 3.170 352,339 +0.08(+2.59%)
Mar 01, 2021 3.250 3.330 3.060 3.090 431,439 -0.15(-4.63%)
Feb 26, 2021 3.360 3.415 3.240 3.240 467,000 -0.23(-6.63%)
Feb 25, 2021 3.680 3.690 3.450 3.470 363,178 -0.20(-5.45%)
Feb 24, 2021 3.450 3.670 3.450 3.670 271,438 +0.22(+6.38%)
Feb 23, 2021 3.500 3.540 3.380 3.450 186,626 -0.08(-2.27%)
Feb 22, 2021 3.420 3.610 3.380 3.530 322,376 +0.11(+3.22%)
Feb 19, 2021 3.400 3.420 3.320 3.420 241,300 +0.03(+0.88%)
Feb 18, 2021 3.420 3.480 3.350 3.390 175,585 -0.03(-0.88%)
Feb 17, 2021 3.620 3.620 3.360 3.420 408,549 -0.23(-6.30%)
Feb 16, 2021 3.500 3.650 3.470 3.650 342,269 +0.16(+4.58%)
Feb 12, 2021 3.490 3.530 3.410 3.490 180,900 -0.05(-1.41%)
Feb 11, 2021 3.660 3.660 3.470 3.540 228,065 +0.03(+0.85%)
Feb 10, 2021 3.650 3.650 3.500 3.510 264,741 -0.08(-2.23%)
Feb 09, 2021 3.690 3.690 3.560 3.590 557,438 -0.06(-1.64%)
Feb 08, 2021 3.710 3.720 3.620 3.650 385,295 -0.02(-0.54%)
Feb 05, 2021 3.500 3.700 3.463 3.670 265,300 +0.16(+4.56%)
Feb 04, 2021 3.560 3.570 3.440 3.510 253,662 -0.08(-2.23%)
Feb 03, 2021 3.510 3.590 3.420 3.590 386,831 +0.22(+6.53%)
Feb 02, 2021 3.540 3.560 3.325 3.370 329,507 -0.18(-5.07%)
Feb 01, 2021 3.570 3.620 3.450 3.550 480,504 +0.19(+5.65%)
Jan 29, 2021 3.380 3.490 3.350 3.360 411,900 +0.03(+0.90%)
Jan 28, 2021 3.460 3.470 3.220 3.330 391,080 +0.04(+1.22%)
Jan 27, 2021 3.450 3.490 3.200 3.290 430,653 -0.19(-5.46%)
Jan 26, 2021 3.520 3.550 3.410 3.480 198,998 -0.02(-0.57%)
Jan 25, 2021 3.570 3.590 3.420 3.500 250,331 -0.06(-1.69%)
Jan 22, 2021 3.590 3.630 3.510 3.560 235,300 -0.05(-1.39%)
Jan 21, 2021 3.700 3.700 3.500 3.610 276,235 -0.06(-1.63%)
Jan 20, 2021 3.400 3.670 3.360 3.670 406,577 +0.37(+11.21%)
Jan 19, 2021 3.260 3.359 3.230 3.300 243,641 +0.05(+1.54%)
Jan 15, 2021 3.400 3.430 3.235 3.250 216,600 -0.16(-4.69%)
Jan 14, 2021 3.210 3.440 3.210 3.410 277,779 +0.20(+6.23%)
Jan 13, 2021 3.280 3.280 3.190 3.210 171,843 -0.05(-1.53%)
Jan 12, 2021 3.250 3.280 3.200 3.260 141,296 +0.06(+1.87%)
Jan 11, 2021 3.280 3.290 3.170 3.200 350,094 -0.13(-3.80%)
Jan 08, 2021 3.470 3.500 3.280 3.326 457,000 -0.19(-5.50%)
Jan 07, 2021 3.600 3.600 3.480 3.520 258,750 -0.09(-2.49%)
Jan 06, 2021 3.750 3.750 3.530 3.610 277,900 -0.10(-2.70%)
Jan 05, 2021 3.710 3.740 3.570 3.710 381,631 +0.12(+3.34%)
Jan 04, 2021 3.490 3.810 3.480 3.590 654,892 +0.24(+7.16%)
Dec 31, 2020 3.350 3.350 3.350 296,688 +0.21(+6.69%)
Dec 30, 2020 3.010 3.150 2.960 3.140 296,688 +0.12(+3.97%)
Dec 29, 2020 3.050 3.070 2.960 3.020 148,964 -0.01(-0.33%)
Dec 28, 2020 3.000 3.050 2.990 3.030 255,467 +0.08(+2.71%)
Dec 24, 2020 2.880 2.980 2.880 2.950 93,300 +0.07(+2.43%)
Dec 23, 2020 2.850 2.940 2.850 2.880 181,371 +0.00(+0.00%)
Dec 22, 2020 3.000 3.010 2.820 2.880 379,881 -0.11(-3.68%)
Dec 21, 2020 3.000 3.000 2.970 2.990 314,710 -0.01(-0.33%)
Dec 18, 2020 3.000 3.000 2.950 3.000 165,400 +0.04(+1.35%)
Dec 17, 2020 3.000 3.030 2.960 2.960 523,823 -0.04(-1.33%)
Dec 16, 2020 3.000 3.010 2.932 3.000 454,469 +0.02(+0.67%)
Dec 15, 2020 2.980 3.000 2.960 2.980 210,094 +0.03(+1.02%)
Dec 14, 2020 3.000 3.050 2.910 2.950 211,542 -0.05(-1.67%)
Dec 11, 2020 3.000 3.000 2.964 3.000 165,900 +0.03(+1.01%)
Dec 10, 2020 3.000 3.010 2.900 2.970 339,149 +0.00(+0.00%)
Dec 09, 2020 3.130 3.150 2.940 2.970 192,189 -0.16(-5.11%)
Dec 08, 2020 3.150 3.150 3.070 3.130 140,062 +0.00(+0.00%)
Dec 07, 2020 3.060 3.150 3.050 3.130 195,154 +0.08(+2.62%)
Dec 04, 2020 2.990 3.090 2.990 3.050 173,400 +0.02(+0.66%)
Dec 03, 2020 3.050 3.050 3.000 3.030 124,457 +0.03(+1.00%)
Dec 02, 2020 2.960 3.040 2.950 3.000 205,217 -0.07(-2.28%)
Dec 01, 2020 3.120 3.120 3.020 3.070 190,985 +0.03(+0.99%)
Nov 30, 2020 2.970 3.080 2.820 3.040 372,275 +0.10(+3.56%)
Nov 27, 2020 2.920 2.960 2.900 2.935 126,300 -0.04(-1.50%)
Nov 25, 2020 2.800 2.990 2.772 2.980 425,800 +0.20(+7.19%)
Nov 24, 2020 2.820 2.820 2.710 2.780 212,587 -0.05(-1.77%)
Nov 23, 2020 2.830 2.840 2.700 2.830 198,608 +0.09(+3.28%)
Nov 20, 2020 2.720 2.800 2.692 2.740 221,200 +0.07(+2.62%)
Nov 19, 2020 2.580 2.730 2.575 2.670 368,319 -0.10(-3.61%)
Nov 18, 2020 2.990 2.990 2.730 2.770 434,678 -0.22(-7.36%)
Nov 17, 2020 3.240 3.240 2.940 2.990 263,444 -0.16(-5.08%)
Nov 16, 2020 3.070 3.240 3.010 3.150 640,251 +0.12(+3.96%)
Nov 13, 2020 3.030 3.050 2.930 3.030 214,100 +0.06(+2.02%)
Nov 12, 2020 2.920 2.990 2.880 2.970 140,810 +0.09(+3.13%)
Nov 11, 2020 2.990 3.000 2.860 2.880 163,959 -0.10(-3.36%)
Nov 10, 2020 3.030 3.080 2.930 2.980 205,064 -0.02(-0.67%)
Nov 09, 2020 2.950 3.000 2.760 3.000 302,482 +0.01(+0.33%)
Nov 06, 2020 3.000 3.000 2.910 2.990 188,400 +0.03(+0.84%)
Nov 05, 2020 2.790 2.970 2.790 2.965 260,726 +0.22(+8.21%)
Nov 04, 2020 2.800 2.830 2.695 2.740 140,844 -0.04(-1.44%)
Nov 03, 2020 2.710 2.830 2.710 2.780 106,020 +0.08(+2.96%)
Nov 02, 2020 2.690 2.730 2.650 2.700 146,491 +0.03(+1.12%)
Oct 30, 2020 2.790 2.790 2.620 2.670 206,700 -0.09(-3.26%)
Oct 29, 2020 2.640 2.820 2.640 2.760 191,420 +0.04(+1.47%)
Oct 28, 2020 2.730 2.740 2.610 2.720 165,175 -0.05(-1.81%)
Oct 27, 2020 2.720 2.780 2.720 2.770 107,782 +0.08(+2.97%)
Oct 26, 2020 2.730 2.780 2.635 2.690 235,938 -0.06(-2.18%)
Oct 23, 2020 2.790 2.810 2.705 2.750 161,200 +0.04(+1.48%)
Oct 22, 2020 2.800 2.820 2.690 2.710 168,953 -0.09(-3.21%)
Oct 21, 2020 2.740 2.860 2.725 2.800 183,027 +0.09(+3.32%)
Oct 20, 2020 2.790 2.840 2.710 2.710 172,006 -0.05(-1.81%)
Oct 19, 2020 2.890 2.890 2.750 2.760 286,192 -0.08(-2.82%)
Oct 16, 2020 2.950 2.965 2.830 2.840 91,100 -0.14(-4.70%)
Oct 15, 2020 2.970 2.980 2.900 2.980 114,190 -0.02(-0.83%)
Oct 14, 2020 2.950 3.030 2.820 3.005 234,578 +0.10(+3.62%)
Oct 13, 2020 2.850 2.900 2.760 2.900 160,386 +0.04(+1.40%)
Oct 12, 2020 2.890 2.950 2.840 2.860 156,959 +0.02(+0.70%)
Oct 09, 2020 2.810 2.870 2.760 2.840 151,400 +0.09(+3.27%)
Oct 08, 2020 2.810 2.900 2.700 2.750 190,021 -0.05(-1.79%)
Oct 07, 2020 2.640 3.000 2.640 2.800 307,841 +0.14(+5.26%)
Oct 06, 2020 2.780 2.790 2.650 2.660 177,971 -0.12(-4.32%)
Oct 05, 2020 2.680 2.780 2.630 2.780 203,746 +0.14(+5.30%)
Oct 02, 2020 2.660 2.710 2.571 2.640 164,400 -0.04(-1.49%)
Oct 01, 2020 2.660 2.710 2.600 2.680 121,661 +0.05(+1.90%)
Sep 30, 2020 2.690 2.700 2.620 2.630 92,374 -0.09(-3.31%)
Sep 29, 2020 2.700 2.730 2.690 2.720 138,325 +0.04(+1.49%)
Sep 28, 2020 2.610 2.680 2.610 2.680 162,322 +0.09(+3.47%)
Sep 25, 2020 2.580 2.650 2.570 2.590 55,400 -0.02(-0.77%)
Sep 24, 2020 2.510 2.670 2.500 2.610 198,130 +0.05(+1.95%)
Sep 23, 2020 2.750 2.750 2.530 2.560 438,946 -0.16(-5.88%)
Sep 22, 2020 2.740 2.760 2.670 2.720 224,294 -0.01(-0.37%)
Sep 21, 2020 2.760 2.790 2.650 2.730 427,482 -0.09(-3.19%)
Sep 18, 2020 2.860 2.939 2.810 2.820 177,100 -0.08(-2.76%)
Sep 17, 2020 2.860 2.970 2.820 2.900 234,366 -0.05(-1.69%)
Sep 16, 2020 2.920 3.050 2.915 2.950 286,280 +0.02(+0.68%)
Sep 15, 2020 3.000 3.000 2.850 2.930 202,554 +0.07(+2.45%)
Sep 14, 2020 2.810 2.990 2.800 2.860 212,951 +0.07(+2.51%)
Sep 11, 2020 2.840 2.890 2.770 2.790 202,200 -0.05(-1.76%)
Sep 10, 2020 2.970 3.020 2.820 2.840 199,800 -0.07(-2.41%)
Sep 09, 2020 2.860 2.990 2.860 2.910 191,085 +0.01(+0.34%)
Sep 08, 2020 2.960 2.990 2.810 2.900 192,505 -0.06(-2.03%)
Sep 04, 2020 2.970 3.000 2.820 2.960 264,500 +0.01(+0.34%)
Sep 03, 2020 3.030 3.050 2.850 2.950 449,173 -0.11(-3.59%)
Sep 02, 2020 2.920 3.080 2.820 3.060 377,569 +0.17(+5.88%)
Sep 01, 2020 2.970 2.980 2.865 2.890 268,714 -0.03(-1.03%)
Aug 31, 2020 2.820 2.980 2.810 2.920 240,881 +0.13(+4.66%)
Aug 28, 2020 2.810 2.875 2.780 2.790 162,800 +0.06(+2.20%)
Aug 27, 2020 2.920 2.980 2.720 2.730 326,543 -0.11(-3.87%)
Aug 26, 2020 2.670 2.880 2.670 2.840 205,534 +0.16(+5.97%)
Aug 25, 2020 2.720 2.750 2.650 2.680 135,990 -0.04(-1.47%)
Aug 24, 2020 2.790 2.820 2.720 2.720 273,102 -0.07(-2.51%)
Aug 21, 2020 2.730 2.800 2.660 2.790 156,800 +0.01(+0.36%)
Aug 20, 2020 2.780 2.810 2.670 2.780 330,389 -0.03(-1.07%)
Aug 19, 2020 2.890 2.920 2.790 2.810 262,887 -0.07(-2.43%)
Aug 18, 2020 2.990 3.040 2.790 2.880 229,794 +0.00(+0.00%)
Aug 17, 2020 2.800 2.950 2.760 2.880 452,928 +0.20(+7.46%)
Aug 14, 2020 2.750 2.850 2.670 2.680 210,900 -0.09(-3.25%)
Aug 13, 2020 2.740 2.870 2.660 2.770 475,501 +0.03(+1.09%)
Aug 12, 2020 2.650 2.870 2.640 2.740 406,599 +0.08(+3.01%)
Aug 11, 2020 2.650 2.700 2.520 2.660 529,662 -0.06(-2.21%)
Aug 10, 2020 2.900 2.950 2.700 2.720 469,500 -0.16(-5.56%)
Aug 07, 2020 2.950 2.980 2.800 2.880 451,200 -0.08(-2.70%)
Aug 06, 2020 3.080 3.080 2.910 2.960 448,008 -0.09(-2.95%)
Aug 05, 2020 3.100 3.150 3.010 3.050 569,601 -0.03(-0.97%)
Aug 04, 2020 3.020 3.090 2.980 3.080 296,278 +0.06(+1.99%)
Aug 03, 2020 3.050 3.110 2.900 3.020 284,288 +0.01(+0.33%)
Jul 31, 2020 2.990 3.120 2.970 3.010 369,500 +0.02(+0.67%)
Jul 30, 2020 3.010 3.050 2.850 2.990 414,805 -0.13(-4.17%)
Jul 29, 2020 3.300 3.320 3.030 3.120 333,449 -0.09(-2.80%)
Jul 28, 2020 3.140 3.240 3.080 3.210 538,034 +0.12(+3.88%)
Jul 27, 2020 2.810 3.128 2.780 3.090 707,956 +0.33(+11.96%)
Jul 24, 2020 2.890 2.890 2.710 2.760 657,700 -0.15(-5.15%)
Jul 23, 2020 3.100 3.100 2.760 2.910 825,595 -0.10(-3.32%)
Jul 22, 2020 3.120 3.330 3.010 3.010 742,660 -0.10(-3.22%)
Jul 21, 2020 2.950 3.110 2.900 3.110 1,336,987 +0.28(+9.89%)
Jul 20, 2020 2.720 2.880 2.710 2.830 307,403 +0.12(+4.43%)
Jul 17, 2020 2.680 2.780 2.660 2.710 374,400 +0.02(+0.74%)
Jul 16, 2020 2.770 2.800 2.650 2.690 275,615 -0.08(-2.89%)
Jul 15, 2020 2.920 2.920 2.700 2.770 500,545 -0.02(-0.72%)
Jul 14, 2020 2.710 2.830 2.550 2.790 433,033 +0.22(+8.56%)
Jul 13, 2020 3.000 3.080 2.540 2.570 974,162 -0.32(-11.07%)
Jul 10, 2020 2.810 3.020 2.810 2.890 873,200 +0.09(+3.21%)
Jul 09, 2020 2.800 2.900 2.730 2.800 830,791 +0.11(+4.09%)
Jul 08, 2020 2.500 2.690 2.460 2.690 876,708 +0.31(+13.03%)
Jul 07, 2020 2.260 2.380 2.250 2.380 526,428 +0.12(+5.31%)
Jul 06, 2020 2.250 2.270 2.180 2.260 448,667 +0.04(+1.80%)
Jul 02, 2020 2.200 2.250 2.180 2.220 405,800 +0.02(+0.91%)
Jul 01, 2020 2.170 2.205 2.110 2.200 163,654 +0.04(+1.85%)
Jun 30, 2020 2.110 2.180 2.090 2.160 295,315 +0.06(+2.86%)
Jun 29, 2020 2.140 2.140 2.050 2.100 179,325 +0.00(+0.00%)
Jun 26, 2020 2.130 2.150 2.020 2.100 243,100 +0.00(+0.00%)
Jun 25, 2020 2.050 2.120 2.020 2.100 318,134 +0.04(+1.94%)
Jun 24, 2020 2.000 2.070 1.920 2.060 244,630 +0.06(+3.00%)
Jun 23, 2020 1.990 2.000 1.910 2.000 299,394 +0.05(+2.56%)
Jun 22, 2020 1.930 2.000 1.930 1.950 210,218 +0.00(+0.00%)
Jun 19, 2020 1.880 1.960 1.860 1.950 259,100 +0.10(+5.41%)
Jun 18, 2020 1.870 1.880 1.810 1.850 139,022 -0.01(-0.54%)
Jun 17, 2020 1.860 1.880 1.810 1.860 197,452 +0.01(+0.54%)
Jun 16, 2020 1.870 1.870 1.810 1.850 96,296 +0.00(+0.00%)
Jun 15, 2020 1.780 1.860 1.770 1.850 145,077 +0.05(+2.78%)
Jun 12, 2020 1.920 1.935 1.780 1.800 328,400 -0.10(-5.26%)
Jun 11, 2020 2.000 2.030 1.870 1.900 307,500 -0.14(-6.86%)
Jun 10, 2020 1.990 2.050 1.960 2.040 201,535 +0.06(+3.03%)
Jun 09, 2020 2.020 2.040 1.960 1.980 187,323 -0.03(-1.49%)
Jun 08, 2020 2.000 2.020 1.930 2.010 432,629 +0.07(+3.61%)
Jun 05, 2020 1.900 1.940 1.820 1.940 335,500 +0.08(+4.30%)
Jun 04, 2020 1.900 1.950 1.790 1.860 768,768 +0.14(+8.14%)
Jun 03, 2020 1.730 1.745 1.700 1.720 212,465 -0.04(-2.27%)
Jun 02, 2020 1.850 1.850 1.750 1.760 197,997 -0.07(-3.83%)
Jun 01, 2020 1.800 1.865 1.780 1.830 177,213 +0.05(+2.81%)
May 29, 2020 1.720 1.780 1.690 1.780 161,300 +0.09(+5.33%)
May 28, 2020 1.710 1.740 1.680 1.690 249,081 -0.02(-1.17%)
May 27, 2020 1.710 1.750 1.700 1.710 141,693 -0.01(-0.58%)
May 26, 2020 1.730 1.770 1.710 1.720 161,361 +0.00(+0.00%)
May 22, 2020 1.730 1.755 1.700 1.720 84,100 +0.00(+0.00%)
May 21, 2020 1.800 1.800 1.700 1.720 125,884 -0.08(-4.44%)
May 20, 2020 1.800 1.800 1.700 1.800 167,667 +0.04(+2.27%)
May 19, 2020 1.800 1.800 1.760 1.760 211,849 -0.04(-2.22%)
May 18, 2020 1.800 1.800 1.720 1.800 221,968 +0.02(+1.12%)
May 15, 2020 1.740 1.790 1.710 1.780 274,600 +0.07(+4.09%)
May 14, 2020 1.650 1.727 1.540 1.710 337,592 +0.02(+1.18%)
May 13, 2020 1.800 1.800 1.660 1.690 234,560 -0.09(-5.06%)
May 12, 2020 1.830 1.830 1.760 1.780 110,145 -0.03(-1.66%)
May 11, 2020 1.820 1.860 1.780 1.810 185,640 +0.00(+0.00%)
May 08, 2020 1.850 1.877 1.790 1.810 192,900 -0.01(-0.55%)
May 07, 2020 1.740 1.910 1.720 1.820 283,591 +0.08(+4.60%)
May 06, 2020 1.740 1.768 1.715 1.740 131,426 -0.02(-1.14%)
May 05, 2020 1.710 1.770 1.710 1.760 289,515 +0.03(+1.73%)
May 04, 2020 1.770 1.780 1.710 1.730 194,739 -0.04(-2.26%)
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.