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

Emx Royalty Group (NY: EMX )

1.800 -0.050 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2018 0.8600 0.8644 0.8600 0.8600 46,475 +0.00(+0.00%)
Apr 27, 2018 0.8700 0.8700 0.8600 0.8600 34,632 -0.01(-1.15%)
Apr 26, 2018 0.8601 0.8900 0.8601 0.8700 35,991 -0.01(-1.14%)
Apr 25, 2018 0.8850 0.8850 0.8600 0.8800 6,312 -0.01(-0.56%)
Apr 24, 2018 0.8850 0.8850 0.8600 0.8850 9,458 +0.01(+0.57%)
Apr 23, 2018 0.8800 0.8844 0.8744 0.8800 7,530 +0.00(+0.00%)
Apr 20, 2018 0.8800 0.8801 0.8701 0.8800 13,638 -0.00(-0.12%)
Apr 19, 2018 0.8820 0.8900 0.8802 0.8811 12,557 -0.00(-0.02%)
Apr 18, 2018 0.8882 0.8900 0.8708 0.8813 55,066 -0.01(-0.98%)
Apr 17, 2018 0.8801 0.8901 0.8746 0.8900 48,017 +0.02(+1.77%)
Apr 16, 2018 0.8903 0.8935 0.8745 0.8745 37,378 -0.02(-1.77%)
Apr 13, 2018 0.8700 0.9000 0.8700 0.8903 34,006 -0.01(-0.57%)
Apr 12, 2018 0.9000 0.9000 0.8844 0.8954 17,055 -0.00(-0.03%)
Apr 11, 2018 0.8799 0.9000 0.8771 0.8957 84,179 +0.01(+0.69%)
Apr 10, 2018 0.8900 0.8900 0.8800 0.8896 29,154 +0.01(+1.08%)
Apr 09, 2018 0.8550 0.9000 0.8550 0.8801 13,989 +0.04(+4.77%)
Apr 06, 2018 0.8700 0.8800 0.8400 0.8400 50,213 -0.03(-3.45%)
Apr 05, 2018 0.8821 0.8821 0.8700 0.8700 6,974 +0.00(+0.00%)
Apr 04, 2018 0.8582 0.8900 0.8582 0.8700 42,218 -0.03(-3.33%)
Apr 03, 2018 0.8700 0.9000 0.8600 0.9000 4,310 +0.03(+3.45%)
Apr 02, 2018 0.8800 0.8800 0.8501 0.8700 61,666 -0.01(-1.14%)
Mar 29, 2018 0.8800 0.8800 0.8800 0 +0.02(+2.31%)
Mar 28, 2018 0.8617 0.8718 0.8500 0.8601 121,663 +0.00(+0.01%)
Mar 27, 2018 0.8400 0.9055 0.8400 0.8600 52,986 -0.03(-3.37%)
Mar 26, 2018 0.8963 0.9050 0.8671 0.8900 32,979 +0.01(+1.12%)
Mar 23, 2018 0.8900 0.9000 0.8630 0.8801 37,751 +0.02(+1.85%)
Mar 22, 2018 0.8700 0.8700 0.8629 0.8641 15,644 -0.02(-2.44%)
Mar 21, 2018 0.9000 0.9000 0.8560 0.8857 7,249 -0.01(-1.09%)
Mar 20, 2018 0.8500 0.8955 0.8500 0.8955 15,145 +0.04(+4.87%)
Mar 19, 2018 0.8600 0.8600 0.8500 0.8539 105,210 +0.00(+0.31%)
Mar 16, 2018 0.8700 0.8780 0.8513 0.8513 51,325 -0.02(-2.15%)
Mar 15, 2018 0.9200 0.9200 0.8550 0.8700 44,657 -0.05(-5.42%)
Mar 14, 2018 0.8900 0.9199 0.8700 0.9199 12,224 +0.01(+1.20%)
Mar 13, 2018 0.9100 0.9100 0.8800 0.9090 25,897 -0.00(-0.11%)
Mar 12, 2018 0.8600 0.9100 0.8600 0.9100 63,210 +0.02(+2.26%)
Mar 09, 2018 0.9100 0.9100 0.8701 0.8899 55,279 -0.00(-0.11%)
Mar 08, 2018 0.9100 0.9100 0.8800 0.8909 18,933 -0.03(-3.16%)
Mar 07, 2018 0.8810 0.9200 7,125 +0.00(+0.00%)
Mar 06, 2018 0.8900 0.9200 0.8900 0.9200 32,920 +0.06(+6.98%)
Mar 05, 2018 0.8800 0.8904 0.8600 0.8600 25,948 -0.01(-1.15%)
Mar 02, 2018 0.8600 0.8766 0.8500 0.8700 36,411 -0.01(-1.14%)
Mar 01, 2018 0.9000 0.9000 0.8500 0.8800 48,814 +0.00(+0.46%)
Feb 28, 2018 0.8800 0.9000 0.8600 0.8760 16,088 -0.01(-1.57%)
Feb 27, 2018 0.8799 0.8900 0.8800 0.8900 46,296 +0.01(+1.14%)
Feb 26, 2018 0.8900 0.9000 0.8799 0.8800 41,731 -0.02(-2.23%)
Feb 23, 2018 0.8900 0.9200 0.8811 0.9001 22,701 +0.01(+1.13%)
Feb 22, 2018 0.8900 34,276 -0.02(-2.09%)
Feb 21, 2018 0.9000 0.9100 0.8814 0.9090 56,475 -0.01(-0.63%)
Feb 20, 2018 0.9200 0.9200 0.9035 0.9148 24,869 +0.00(+0.20%)
Feb 16, 2018 0.9130 0.9130 0.9130 0 -0.01(-0.75%)
Feb 15, 2018 0.9200 0.9200 0.9107 0.9199 26,003 -0.00(-0.01%)
Feb 14, 2018 0.9000 0.9500 0.9000 0.9200 50,274 +0.01(+1.65%)
Feb 13, 2018 0.9100 0.9100 0.9100 0.9051 8,091 +0.01(+0.56%)
Feb 12, 2018 0.9032 0.9100 0.8800 0.9001 28,211 -0.01(-1.09%)
Feb 09, 2018 0.8800 0.9199 0.8800 0.9100 76,851 +0.03(+3.20%)
Feb 08, 2018 0.8800 0.8899 0.8800 0.8818 54,592 -0.00(-0.19%)
Feb 07, 2018 0.8887 0.9000 0.8800 0.8835 45,703 -0.02(-2.38%)
Feb 06, 2018 0.9000 0.9104 0.8900 0.9050 58,519 -0.02(-1.63%)
Feb 05, 2018 0.9300 0.9225 0.9200 57,588 -0.00(-0.27%)
Feb 02, 2018 0.9015 0.9198 0.9000 0.9225 62,739 +0.01(+0.94%)
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.