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 (%)
Apr 30, 2020 1.750 1.790 1.710 1.730 283,713 -0.02(-1.14%)
Apr 29, 2020 1.700 1.780 1.680 1.750 357,606 +0.02(+1.16%)
Apr 28, 2020 1.730 1.730 1.640 1.730 149,724 +0.00(+0.00%)
Apr 27, 2020 1.770 1.770 1.660 1.730 224,448 +0.00(+0.00%)
Apr 24, 2020 1.800 1.800 1.700 1.730 196,200 -0.06(-3.35%)
Apr 23, 2020 1.780 1.870 1.750 1.790 315,199 +0.03(+1.70%)
Apr 22, 2020 1.700 1.790 1.670 1.760 328,987 +0.08(+4.76%)
Apr 21, 2020 1.720 1.750 1.640 1.680 138,213 -0.05(-2.89%)
Apr 20, 2020 1.680 1.820 1.640 1.730 145,484 +0.02(+1.17%)
Apr 17, 2020 1.800 1.820 1.670 1.710 141,800 -0.11(-6.04%)
Apr 16, 2020 1.780 1.830 1.760 1.820 170,060 +0.04(+2.25%)
Apr 15, 2020 1.730 1.840 1.730 1.780 278,769 -0.08(-4.30%)
Apr 14, 2020 1.740 1.900 1.680 1.860 318,391 +0.16(+9.41%)
Apr 13, 2020 1.600 1.720 1.500 1.700 279,093 +0.14(+8.97%)
Apr 09, 2020 1.480 1.650 1.480 1.560 256,100 +0.09(+6.12%)
Apr 08, 2020 1.490 1.500 1.410 1.470 160,955 +0.05(+3.52%)
Apr 07, 2020 1.410 1.470 1.410 1.420 106,706 +0.03(+2.16%)
Apr 06, 2020 1.400 1.410 1.375 1.390 170,756 +0.05(+3.61%)
Apr 03, 2020 1.360 1.370 1.310 1.342 86,400 -0.01(-0.62%)
Apr 02, 2020 1.300 1.360 1.290 1.350 195,730 +0.02(+1.50%)
Apr 01, 2020 1.331 1.347 1.300 1.330 62,878 -0.03(-2.21%)
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%)
Jan 02, 2020 1.690 1.720 1.660 1.680 130,847 +0.04(+2.34%)
Dec 31, 2019 1.650 1.650 1.632 1.642 123,100 -0.01(-0.51%)
Dec 30, 2019 1.650 1.665 1.610 1.650 138,887 +0.04(+2.48%)
Dec 27, 2019 1.550 1.610 1.550 1.610 102,000 +0.06(+3.87%)
Dec 26, 2019 1.510 1.560 1.510 1.550 342,651 +0.04(+2.65%)
Dec 24, 2019 1.510 1.520 1.500 1.510 45,100 +0.00(+0.00%)
Dec 23, 2019 1.480 1.520 1.460 1.510 177,346 +0.04(+2.72%)
Dec 20, 2019 1.520 1.520 1.460 1.470 168,700 -0.04(-2.55%)
Dec 19, 2019 1.520 1.530 1.500 1.508 42,966 -0.00(-0.10%)
Dec 18, 2019 1.630 1.630 1.480 1.510 266,740 -0.08(-5.07%)
Dec 17, 2019 1.500 1.630 1.490 1.591 147,719 +0.09(+6.04%)
Dec 16, 2019 1.490 1.520 1.490 1.500 69,156 +0.00(+0.25%)
Dec 13, 2019 1.500 1.500 1.490 1.496 61,800 -0.00(-0.25%)
Dec 12, 2019 1.540 1.540 1.500 1.500 73,759 -0.03(-1.95%)
Dec 11, 2019 1.510 1.530 1.480 1.530 86,548 +0.04(+2.68%)
Dec 10, 2019 1.440 1.500 1.430 1.490 102,615 +0.06(+4.20%)
Dec 09, 2019 1.420 1.440 1.380 1.430 35,244 +0.01(+1.06%)
Dec 06, 2019 1.440 1.450 1.390 1.415 124,200 -0.04(-2.99%)
Dec 05, 2019 1.472 1.479 1.459 1.459 51,662 -0.00(-0.24%)
Dec 04, 2019 1.480 1.480 1.460 1.462 73,034 -0.01(-0.54%)
Dec 03, 2019 1.490 1.500 1.470 1.470 342,530 -0.01(-0.68%)
Dec 02, 2019 1.490 1.500 1.470 1.480 332,281 +0.01(+0.60%)
Nov 29, 2019 1.450 1.480 1.450 1.471 63,200 +0.03(+2.16%)
Nov 27, 2019 1.430 1.440 1.410 1.440 70,700 +0.02(+1.41%)
Nov 26, 2019 1.400 1.420 1.380 1.420 37,622 +0.05(+3.65%)
Nov 25, 2019 1.400 1.420 1.370 1.370 99,761 +0.00(+0.00%)
Nov 22, 2019 1.380 1.410 1.370 1.370 245,700 +0.00(+0.00%)
Nov 21, 2019 1.360 1.380 1.360 1.370 53,051 +0.00(+0.00%)
Nov 20, 2019 1.380 1.380 1.360 1.370 22,320 +0.00(+0.00%)
Nov 19, 2019 1.400 1.400 1.363 1.370 19,008 -0.01(-0.81%)
Nov 18, 2019 1.360 1.392 1.350 1.381 31,515 +0.01(+0.82%)
Nov 15, 2019 1.390 1.400 1.370 1.370 97,400 -0.02(-1.43%)
Nov 14, 2019 1.380 1.390 1.370 1.390 73,622 +0.00(+0.11%)
Nov 13, 2019 1.380 1.390 1.380 1.388 68,278 +0.00(+0.07%)
Nov 12, 2019 1.350 1.390 1.338 1.387 121,105 +0.06(+4.32%)
Nov 11, 2019 1.400 1.400 1.330 1.330 40,325 -0.06(-4.32%)
Nov 08, 2019 1.390 1.390 1.380 1.390 17,200 -0.01(-0.38%)
Nov 07, 2019 1.380 1.410 1.360 1.395 56,639 +0.02(+1.57%)
Nov 06, 2019 1.369 1.380 1.360 1.374 99,372 +0.00(+0.28%)
Nov 05, 2019 1.370 1.380 1.365 1.370 51,373 +0.00(+0.01%)
Nov 04, 2019 1.360 1.370 1.360 1.370 47,642 +0.01(+0.86%)
Nov 01, 2019 1.350 1.370 1.350 1.358 17,700 -0.00(-0.13%)
Oct 31, 2019 1.360 1.400 1.360 1.360 85,879 -0.01(-0.73%)
Oct 30, 2019 1.360 1.370 1.340 1.370 65,215 +0.03(+1.90%)
Oct 29, 2019 1.390 1.390 1.330 1.344 173,962 -0.04(-2.58%)
Oct 28, 2019 1.350 1.390 1.350 1.380 65,301 +0.03(+1.89%)
Oct 25, 2019 1.380 1.380 1.310 1.354 253,300 -0.02(-1.14%)
Oct 24, 2019 1.360 1.400 1.360 1.370 56,326 -0.00(-0.23%)
Oct 23, 2019 1.365 1.390 1.365 1.373 10,115 -0.01(-0.49%)
Oct 22, 2019 1.400 1.420 1.350 1.380 658,439 -0.01(-0.72%)
Oct 21, 2019 1.390 1.425 1.390 1.390 43,981 +0.00(+0.00%)
Oct 18, 2019 1.400 1.400 1.380 1.390 30,600 -0.01(-0.71%)
Oct 17, 2019 1.400 1.400 1.380 1.400 16,799 +0.02(+1.45%)
Oct 16, 2019 1.400 1.400 1.380 1.380 23,972 -0.01(-0.72%)
Oct 15, 2019 1.410 1.410 1.370 1.390 52,801 -0.01(-0.71%)
Oct 14, 2019 1.380 1.430 1.380 1.400 54,121 +0.00(+0.00%)
Oct 11, 2019 1.380 1.400 1.370 1.400 33,100 +0.03(+2.15%)
Oct 10, 2019 1.400 1.400 1.371 1.371 24,643 -0.03(-2.09%)
Oct 09, 2019 1.390 1.400 1.370 1.400 14,770 +0.02(+1.21%)
Oct 08, 2019 1.360 1.383 1.350 1.383 33,161 +0.01(+0.96%)
Oct 07, 2019 1.350 1.390 1.350 1.370 44,566 +0.03(+2.24%)
Oct 04, 2019 1.350 1.400 1.340 1.340 69,100 -0.04(-2.90%)
Oct 03, 2019 1.370 1.390 1.330 1.380 101,155 +0.02(+1.35%)
Oct 02, 2019 1.380 1.380 1.360 1.362 44,842 +0.00(+0.12%)
Oct 01, 2019 1.360 1.380 1.350 1.360 90,588 -0.00(-0.04%)
Sep 30, 2019 1.370 1.377 1.360 1.361 87,636 -0.01(-0.69%)
Sep 27, 2019 1.400 1.400 1.370 1.370 58,500 -0.03(-2.14%)
Sep 26, 2019 1.400 1.420 1.382 1.400 48,929 +0.00(+0.36%)
Sep 25, 2019 1.400 1.410 1.380 1.395 34,600 +0.01(+0.56%)
Sep 24, 2019 1.370 1.390 1.360 1.387 43,752 +0.02(+1.26%)
Sep 23, 2019 1.360 1.390 1.360 1.370 52,325 +0.01(+0.74%)
Sep 20, 2019 1.370 1.380 1.360 1.360 17,400 -0.01(-0.73%)
Sep 19, 2019 1.400 1.400 1.360 1.370 28,745 -0.01(-0.72%)
Sep 18, 2019 1.400 1.400 1.360 1.380 30,583 +0.01(+0.45%)
Sep 17, 2019 1.370 1.410 1.340 1.374 53,812 +0.00(+0.28%)
Sep 16, 2019 1.390 1.420 1.340 1.370 49,670 -0.04(-2.84%)
Sep 13, 2019 1.430 1.430 1.380 1.410 56,000 +0.01(+0.71%)
Sep 12, 2019 1.380 1.420 1.376 1.400 95,922 +0.01(+0.72%)
Sep 11, 2019 1.360 1.410 1.350 1.390 53,677 +0.02(+1.46%)
Sep 10, 2019 1.370 1.390 1.344 1.370 25,929 +0.01(+0.94%)
Sep 09, 2019 1.390 1.402 1.290 1.357 231,535 -0.04(-2.82%)
Sep 06, 2019 1.410 1.430 1.391 1.397 98,200 -0.01(-0.94%)
Sep 05, 2019 1.470 1.470 1.390 1.410 123,268 -0.05(-3.09%)
Sep 04, 2019 1.472 1.480 1.451 1.455 35,878 -0.01(-1.02%)
Sep 03, 2019 1.420 1.490 1.410 1.470 106,562 +0.05(+3.52%)
Aug 30, 2019 1.380 1.450 1.378 1.420 123,000 +0.05(+3.65%)
Aug 29, 2019 1.360 1.405 1.360 1.370 108,318 -0.04(-2.84%)
Aug 28, 2019 1.410 1.410 1.320 1.410 123,692 +0.02(+1.44%)
Aug 27, 2019 1.370 1.390 1.350 1.390 52,110 +0.04(+2.96%)
Aug 26, 2019 1.330 1.400 1.330 1.350 61,330 +0.00(+0.00%)
Aug 23, 2019 1.330 1.390 1.330 1.350 85,100 +0.01(+1.09%)
Aug 22, 2019 1.310 1.344 1.310 1.335 26,304 +0.02(+1.17%)
Aug 21, 2019 1.350 1.350 1.310 1.320 208,768 -0.03(-2.16%)
Aug 20, 2019 1.360 1.390 1.337 1.349 111,988 -0.05(-3.29%)
Aug 19, 2019 1.380 1.400 1.360 1.395 53,574 -0.00(-0.36%)
Aug 16, 2019 1.470 1.470 1.360 1.400 205,100 +0.04(+2.94%)
Aug 15, 2019 1.350 1.370 1.300 1.360 96,263 +0.02(+1.49%)
Aug 14, 2019 1.310 1.350 1.310 1.340 54,974 +0.01(+0.75%)
Aug 13, 2019 1.410 1.410 1.310 1.330 161,193 -0.07(-5.00%)
Aug 12, 2019 1.390 1.440 1.390 1.400 71,630 -0.01(-0.71%)
Aug 09, 2019 1.460 1.480 1.400 1.410 85,400 -0.05(-3.42%)
Aug 08, 2019 1.540 1.540 1.440 1.460 278,962 -0.03(-2.01%)
Aug 07, 2019 1.430 1.510 1.430 1.490 447,198 +0.07(+4.64%)
Aug 06, 2019 1.450 1.450 1.360 1.424 92,499 -0.02(-1.06%)
Aug 05, 2019 1.390 1.447 1.367 1.439 125,267 +0.07(+5.04%)
Aug 02, 2019 1.390 1.390 1.350 1.370 39,300 -0.01(-0.72%)
Aug 01, 2019 1.350 1.400 1.350 1.380 103,761 +0.02(+1.47%)
Jul 31, 2019 1.380 1.420 1.350 1.360 145,614 -0.02(-1.45%)
Jul 30, 2019 1.390 1.400 1.361 1.380 149,074 +0.01(+0.50%)
Jul 29, 2019 1.390 1.400 1.340 1.373 87,980 -0.01(-0.50%)
Jul 26, 2019 1.370 1.390 1.337 1.380 184,200 +0.02(+1.47%)
Jul 25, 2019 1.320 1.370 1.320 1.360 80,326 +0.05(+3.82%)
Jul 24, 2019 1.330 1.340 1.300 1.310 128,685 -0.02(-1.50%)
Jul 23, 2019 1.310 1.330 1.280 1.330 56,733 +0.03(+2.31%)
Jul 22, 2019 1.300 1.300 1.286 1.300 88,510 +0.01(+0.39%)
Jul 19, 2019 1.270 1.350 1.260 1.295 143,600 +0.02(+1.97%)
Jul 18, 2019 1.310 1.310 1.263 1.270 143,235 -0.01(-0.78%)
Jul 17, 2019 1.250 1.350 1.250 1.280 125,570 +0.02(+1.32%)
Jul 16, 2019 1.280 1.290 1.230 1.263 67,878 -0.03(-2.08%)
Jul 15, 2019 1.260 1.370 1.260 1.290 157,408 +0.03(+2.36%)
Jul 12, 2019 1.230 1.270 1.230 1.260 44,300 +0.02(+1.65%)
Jul 11, 2019 1.220 1.250 1.220 1.240 34,699 +0.01(+0.81%)
Jul 10, 2019 1.230 1.240 1.220 1.230 74,323 +0.00(+0.00%)
Jul 09, 2019 1.240 1.240 1.230 1.230 47,169 -0.03(-2.38%)
Jul 08, 2019 1.260 1.260 1.230 1.260 57,878 +0.03(+2.12%)
Jul 05, 2019 1.230 1.240 1.220 1.234 38,300 +0.00(+0.24%)
Jul 03, 2019 1.220 1.240 1.220 1.231 37,500 +0.00(+0.07%)
Jul 02, 2019 1.220 1.250 1.220 1.230 203,419 -0.01(-0.81%)
Jul 01, 2019 1.220 1.260 1.220 1.240 58,158 +0.02(+1.64%)
Jun 28, 2019 1.230 1.230 1.220 1.220 47,800 +0.00(+0.00%)
Jun 27, 2019 1.220 1.230 1.220 1.220 37,601 +0.00(+0.00%)
Jun 26, 2019 1.230 1.240 1.220 1.220 32,276 -0.03(-2.40%)
Jun 25, 2019 1.260 1.260 1.220 1.250 152,812 +0.00(+0.00%)
Jun 24, 2019 1.250 1.250 1.210 1.250 97,684 +0.04(+3.12%)
Jun 21, 2019 1.225 1.230 1.200 1.212 75,300 -0.03(-2.24%)
Jun 20, 2019 1.240 1.260 1.200 1.240 104,905 +0.00(+0.00%)
Jun 19, 2019 1.180 1.250 1.180 1.240 70,140 +0.05(+4.20%)
Jun 18, 2019 1.180 1.220 1.180 1.190 156,766 +0.00(+0.01%)
Jun 17, 2019 1.200 1.200 1.100 1.190 27,938 -0.01(-0.57%)
Jun 14, 2019 1.200 1.200 1.186 1.197 19,900 -0.00(-0.03%)
Jun 13, 2019 1.190 1.210 1.184 1.197 37,299 +0.01(+0.60%)
Jun 12, 2019 1.220 1.220 1.190 1.190 14,873 +0.00(+0.00%)
Jun 11, 2019 1.190 1.240 1.190 1.190 242,576 -0.06(-4.80%)
Jun 10, 2019 1.250 1.250 1.210 1.250 132,268 +0.00(+0.00%)
Jun 07, 2019 1.260 1.300 1.250 1.250 47,900 -0.01(-0.69%)
Jun 06, 2019 1.260 1.280 1.250 1.259 61,142 +0.01(+0.70%)
Jun 05, 2019 1.290 1.290 1.250 1.250 40,032 -0.04(-3.10%)
Jun 04, 2019 1.290 1.309 1.265 1.290 49,069 +0.04(+3.20%)
Jun 03, 2019 1.300 1.310 1.250 1.250 161,384 -0.05(-3.85%)
May 31, 2019 1.270 1.300 1.250 1.300 124,300 +0.05(+3.59%)
May 30, 2019 1.240 1.260 1.240 1.255 60,002 +0.02(+2.03%)
May 29, 2019 1.240 1.240 1.210 1.230 41,402 -0.01(-0.81%)
May 28, 2019 1.200 1.240 1.180 1.240 124,407 +0.04(+3.33%)
May 24, 2019 1.200 1.210 1.190 1.200 43,000 -0.01(-0.83%)
May 23, 2019 1.210 1.230 1.204 1.210 48,619 -0.00(-0.01%)
May 22, 2019 1.230 1.240 1.210 1.210 1,059,194 -0.02(-1.61%)
May 21, 2019 1.230 1.250 1.200 1.230 82,269 -0.01(-0.81%)
May 20, 2019 1.250 1.270 1.230 1.240 102,094 +0.00(+0.00%)
May 17, 2019 1.200 1.258 1.200 1.240 162,500 +0.05(+4.20%)
May 16, 2019 1.240 1.240 1.185 1.190 34,128 -0.05(-4.03%)
May 15, 2019 1.220 1.255 1.180 1.240 42,487 +0.01(+0.81%)
May 14, 2019 1.190 1.250 1.190 1.230 115,625 +0.02(+1.65%)
May 13, 2019 1.200 1.250 1.175 1.210 206,321 +0.01(+0.83%)
May 10, 2019 1.190 1.200 1.140 1.200 134,000 +0.01(+0.84%)
May 09, 2019 1.120 1.190 1.110 1.190 142,878 +0.07(+6.25%)
May 08, 2019 1.140 1.140 1.120 1.120 35,592 -0.02(-1.75%)
May 07, 2019 1.140 1.140 1.120 1.140 23,938 +0.02(+1.79%)
May 06, 2019 1.140 1.145 1.120 1.120 38,375 -0.02(-1.75%)
May 03, 2019 1.160 1.160 1.140 1.140 13,400 -0.01(-0.87%)
May 02, 2019 1.160 1.160 1.150 1.150 45,316 -0.01(-0.50%)
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.