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

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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%)
Feb 01, 2018 0.9100 0.9295 0.9000 0.9139 122,030 +0.00(+0.43%)
Jan 31, 2018 0.9300 0.9300 0.9100 0.9100 23,420 -0.01(-0.55%)
Jan 30, 2018 0.9100 0.9209 0.9100 0.9150 68,368 +0.00(+0.11%)
Jan 29, 2018 0.9600 0.9600 0.9100 0.9140 50,477 -0.05(-4.87%)
Jan 26, 2018 0.9300 0.9700 0.9254 0.9608 94,972 +0.03(+3.31%)
Jan 25, 2018 0.9000 0.9499 0.9000 0.9300 53,925 +0.02(+2.20%)
Jan 24, 2018 0.9550 0.9550 0.8784 0.9100 69,986 -0.03(-3.19%)
Jan 23, 2018 0.8800 0.9698 0.8800 0.9400 100,954 +0.04(+4.28%)
Jan 22, 2018 0.9050 0.9299 0.8550 0.9014 86,478 -0.02(-1.81%)
Jan 19, 2018 0.9100 0.9300 0.8998 0.9180 80,315 -0.00(-0.22%)
Jan 18, 2018 0.9000 0.9300 0.9000 0.9200 63,887 +0.04(+4.52%)
Jan 17, 2018 0.9200 0.9200 0.8500 0.8802 123,103 -0.03(-3.27%)
Jan 16, 2018 0.9100 0.9500 0.9000 0.9100 75,958 -0.01(-0.55%)
Jan 12, 2018 0.9150 0.9150 0.9150 0 +0.05(+6.16%)
Jan 11, 2018 0.8400 0.8700 0.8369 0.8619 47,947 +0.02(+2.61%)
Jan 10, 2018 0.8700 0.8400 24,027 -0.02(-2.64%)
Jan 09, 2018 0.8700 0.8700 0.8400 0.8628 76,020 +0.01(+1.64%)
Jan 08, 2018 0.8700 0.8700 0.8400 0.8489 50,874 -0.03(-3.48%)
Jan 05, 2018 0.8920 0.8920 0.8567 0.8795 44,143 -0.01(-1.02%)
Jan 04, 2018 0.8700 0.8890 0.8567 0.8886 33,644 -0.00(-0.16%)
Jan 03, 2018 0.8800 0.8900 0.8567 0.8900 30,617 -0.00(-0.49%)
Jan 02, 2018 0.8200 0.8944 0.8100 0.8944 173,069 +0.06(+7.60%)
Dec 29, 2017 0.8312 0.8312 0.8312 0 -0.02(-2.07%)
Dec 28, 2017 0.8300 0.8500 0.8100 0.8488 78,639 -0.00(-0.14%)
Dec 27, 2017 0.8600 0.8617 0.8200 0.8500 34,883 +0.01(+1.18%)
Dec 26, 2017 0.8300 0.8618 0.8200 0.8401 90,087 +0.02(+2.45%)
Dec 22, 2017 0.8359 0.8499 0.8100 0.8200 117,006 -0.01(-1.20%)
Dec 21, 2017 0.8090 0.8300 0.7964 0.8300 80,478 +0.04(+4.53%)
Dec 20, 2017 0.7700 0.8000 0.7700 0.7940 36,421 +0.02(+3.10%)
Dec 19, 2017 0.7600 0.7881 0.7500 0.7701 38,257 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7664 0.7301 0.7600 100,062 +0.02(+2.70%)
Dec 15, 2017 0.7600 0.7600 0.7200 0.7400 62,175 -0.02(-2.63%)
Dec 14, 2017 0.7723 0.7800 0.7484 0.7600 91,976 -0.02(-2.57%)
Dec 13, 2017 0.7597 0.7800 0.7492 0.7800 33,519 +0.02(+2.63%)
Dec 12, 2017 0.7600 0.7799 0.7481 0.7600 20,093 +0.02(+2.10%)
Dec 11, 2017 0.7500 0.7600 0.7443 0.7444 42,051 -0.01(-1.59%)
Dec 08, 2017 0.7500 0.7567 0.7443 0.7564 17,267 +0.01(+0.85%)
Dec 07, 2017 0.7500 0.7500 0.7200 0.7500 121,076 +0.00(+0.24%)
Dec 06, 2017 0.7816 0.7900 0.7240 0.7482 97,186 -0.05(-6.46%)
Dec 05, 2017 0.8030 0.8074 0.7851 0.7999 42,212 -0.00(-0.38%)
Dec 04, 2017 0.8050 0.8300 0.7951 0.8030 61,530 -0.01(-0.87%)
Dec 01, 2017 0.8321 0.8402 0.8052 0.8100 18,733 -0.01(-1.00%)
Nov 30, 2017 0.8312 0.8450 0.8160 0.8182 40,761 -0.00(-0.10%)
Nov 29, 2017 0.8410 0.8776 0.8151 0.8190 27,981 +0.01(+1.11%)
Nov 28, 2017 0.7800 0.9120 0.7800 0.8100 63,081 +0.01(+1.25%)
Nov 27, 2017 0.8500 0.8500 0.8000 0.8000 26,716 -0.02(-2.44%)
Nov 24, 2017 0.8300 0.8404 0.8000 0.8200 28,642 -0.00(-0.38%)
Nov 22, 2017 0.9200 0.9200 0.8200 0.8231 97,761 -0.05(-5.50%)
Nov 21, 2017 0.8927 0.9100 0.8287 0.8710 27,653 +0.00(+0.22%)
Nov 20, 2017 0.8888 0.9000 0.8600 0.8691 47,814 +0.01(+1.06%)
Nov 17, 2017 0.8199 0.8900 0.8199 0.8600 75,883 +0.05(+6.17%)
Nov 16, 2017 0.8099 0.8500 0.8027 0.8100 27,957 +0.02(+2.53%)
Nov 15, 2017 0.8094 0.8100 0.7700 0.7900 70,166 +0.01(+1.28%)
Nov 14, 2017 0.8000 0.8117 0.7800 0.7800 65,234 -0.01(-1.24%)
Nov 13, 2017 0.7998 0.8100 0.7600 0.7898 73,449 +0.03(+3.54%)
Nov 10, 2017 0.7400 0.7940 0.7374 0.7628 211,314 +0.03(+4.49%)
Nov 09, 2017 0.7300 0.7400 0.7258 0.7300 12,819 +0.00(+0.14%)
Nov 08, 2017 0.7100 0.7400 0.7100 0.7290 28,748 +0.01(+1.25%)
Nov 07, 2017 0.7400 0.7400 0.7150 0.7200 35,200 -0.02(-2.08%)
Nov 06, 2017 0.7100 0.7496 0.7100 0.7353 15,616 -0.01(-1.45%)
Nov 03, 2017 0.7437 0.8000 0.7250 0.7461 140,190 +0.01(+1.06%)
Nov 02, 2017 0.7000 0.7435 0.7000 0.7383 39,262 +0.03(+4.00%)
Nov 01, 2017 0.7000 0.7200 0.7000 0.7099 41,579 +0.01(+2.10%)
Oct 31, 2017 0.7150 0.7200 0.6900 0.6953 38,341 -0.02(-3.15%)
Oct 30, 2017 0.6700 0.7366 0.6700 0.7179 30,601 +0.05(+7.15%)
Oct 27, 2017 0.7100 0.7100 0.6700 0.6700 16,975 -0.03(-4.29%)
Oct 26, 2017 0.6902 0.7000 0.6900 0.7000 19,878 +0.01(+2.17%)
Oct 25, 2017 0.7142 0.7142 0.6701 0.6851 77,029 -0.01(-2.13%)
Oct 24, 2017 0.7400 0.7400 0.6724 0.7000 203,408 -0.03(-4.63%)
Oct 23, 2017 0.7400 0.7400 0.7250 0.7340 44,011 -0.01(-1.09%)
Oct 20, 2017 0.7405 0.7591 0.7405 0.7421 42,371 -0.01(-1.05%)
Oct 19, 2017 0.7696 0.7696 0.7450 0.7500 32,555 -0.01(-1.32%)
Oct 18, 2017 0.7400 0.7700 0.7400 0.7600 85,225 +0.01(+0.66%)
Oct 17, 2017 0.7500 0.7700 0.7500 0.7550 49,168 -0.01(-0.66%)
Oct 16, 2017 0.7690 0.7815 0.7600 0.7600 56,210 -0.01(-1.30%)
Oct 13, 2017 0.7800 0.7800 0.7516 0.7700 41,586 -0.00(-0.53%)
Oct 12, 2017 0.7800 0.8000 0.7516 0.7741 62,049 -0.02(-2.02%)
Oct 11, 2017 0.7610 0.7753 0.7562 0.7900 116,139 +0.00(+0.00%)
Oct 10, 2017 0.7800 0.7900 0.7500 0.7900 51,825 +0.01(+0.87%)
Oct 09, 2017 0.8000 0.8199 0.7600 0.7832 220,437 -0.02(-2.44%)
Oct 06, 2017 0.8400 0.8400 0.8006 0.8028 51,432 -0.02(-2.10%)
Oct 05, 2017 0.8500 0.8500 0.8200 0.8200 13,933 -0.02(-2.38%)
Oct 04, 2017 0.8300 0.8600 0.8200 0.8400 34,492 +0.01(+1.20%)
Oct 03, 2017 0.8558 0.8600 0.8200 0.8300 20,646 -0.02(-2.86%)
Oct 02, 2017 0.8272 0.8600 0.8272 0.8544 49,766 +0.01(+1.69%)
Sep 29, 2017 0.8500 0.8500 0.8219 0.8402 83,973 -0.01(-1.74%)
Sep 28, 2017 0.8566 0.8600 0.8514 0.8551 26,145 -0.00(-0.57%)
Sep 27, 2017 0.8277 0.8600 0.8200 0.8600 53,286 +0.00(+0.00%)
Sep 26, 2017 0.8200 0.8600 0.8200 0.8600 21,374 +0.00(+0.00%)
Sep 25, 2017 0.8527 0.8600 0.8351 0.8600 81,809 +0.00(+0.57%)
Sep 22, 2017 0.8526 0.8702 0.8526 0.8551 36,525 -0.01(-1.71%)
Sep 21, 2017 0.8500 0.8700 0.8500 0.8700 62,060 -0.02(-2.25%)
Sep 20, 2017 0.8781 0.9181 0.8350 0.8900 32,402 +0.02(+2.30%)
Sep 19, 2017 0.8900 0.9055 0.8402 0.8700 117,402 -0.03(-3.33%)
Sep 18, 2017 0.9100 0.9100 0.8600 0.9000 73,922 +0.00(+0.00%)
Sep 15, 2017 0.9160 0.9221 0.9000 0.9000 36,479 -0.02(-1.76%)
Sep 14, 2017 0.9200 0.9200 0.9118 0.9161 34,944 -0.00(-0.20%)
Sep 13, 2017 0.9456 0.9579 0.9001 0.9179 12,470 -0.02(-2.11%)
Sep 12, 2017 0.9200 0.9600 0.9200 0.9377 54,424 -0.01(-1.29%)
Sep 11, 2017 0.9001 0.9600 0.9000 0.9500 35,698 +0.03(+3.83%)
Sep 08, 2017 0.9404 0.9433 0.9002 0.9150 42,242 -0.03(-3.48%)
Sep 07, 2017 0.9599 0.9599 0.9289 0.9480 26,664 -0.00(-0.22%)
Sep 06, 2017 0.9800 0.9800 0.9400 0.9501 24,859 -0.05(-4.98%)
Sep 05, 2017 0.9500 0.9999 0.9261 0.9999 333,469 +0.05(+5.42%)
Sep 01, 2017 0.9500 0.9500 0.9250 0.9485 25,712 -0.00(-0.16%)
Aug 31, 2017 0.9800 0.9944 0.9448 0.9500 92,371 -0.03(-3.06%)
Aug 30, 2017 0.9900 0.9999 0.9601 0.9800 40,556 -0.02(-2.01%)
Aug 29, 2017 1.030 1.030 1.000 1.000 48,976 -0.03(-2.89%)
Aug 28, 2017 1.040 1.040 1.020 1.030 50,756 +0.01(+0.97%)
Aug 25, 2017 0.9801 1.020 0.9500 1.020 25,706 +0.02(+2.01%)
Aug 24, 2017 1.000 1.010 0.9500 0.9999 71,082 +0.02(+2.55%)
Aug 23, 2017 0.9811 1.009 0.9750 0.9750 14,050 +0.00(+0.00%)
Aug 22, 2017 1.010 1.010 0.9611 0.9750 29,065 +0.01(+0.52%)
Aug 21, 2017 1.000 1.020 0.9700 0.9700 39,389 -0.03(-3.00%)
Aug 18, 2017 0.9500 1.000 0.9500 1.000 48,586 +0.02(+2.34%)
Aug 17, 2017 0.9700 0.9771 0.9552 0.9771 18,979 +0.01(+0.73%)
Aug 16, 2017 0.9785 0.9898 0.9500 0.9700 57,091 +0.02(+2.09%)
Aug 15, 2017 0.9503 0.9700 0.9501 0.9501 7,992 -0.01(-1.54%)
Aug 14, 2017 0.9650 0.9999 0.9650 0.9650 12,428 -0.03(-3.49%)
Aug 11, 2017 1.000 1.000 0.9501 0.9999 18,123 +0.02(+2.03%)
Aug 10, 2017 0.9500 0.9999 0.9500 0.9800 23,007 +0.03(+3.13%)
Aug 09, 2017 0.9500 0.9700 0.9500 0.9503 11,298 -0.01(-1.01%)
Aug 08, 2017 0.9501 0.9900 0.9500 0.9600 37,552 -0.02(-2.04%)
Aug 07, 2017 0.9601 1.010 0.9601 0.9800 12,783 -0.02(-2.00%)
Aug 04, 2017 0.9500 1.040 0.9500 1.000 48,802 +0.04(+4.17%)
Aug 03, 2017 1.000 1.000 0.9500 0.9600 21,269 -0.08(-7.69%)
Aug 02, 2017 1.010 1.040 0.9500 1.040 101,710 +0.02(+1.96%)
Aug 01, 2017 0.9500 1.020 0.9500 1.020 130,029 +0.07(+7.37%)
Jul 31, 2017 0.9800 0.9800 0.9498 0.9500 65,864 +0.02(+2.15%)
Jul 28, 2017 1.010 1.010 0.9300 0.9300 15,788 -0.08(-7.92%)
Jul 27, 2017 0.9794 1.038 0.9701 1.010 50,116 +0.04(+4.12%)
Jul 26, 2017 0.9668 0.9900 0.9101 0.9700 33,457 -0.02(-2.02%)
Jul 25, 2017 0.9010 0.9900 0.9010 0.9900 77,622 +0.09(+9.88%)
Jul 24, 2017 0.9501 0.9599 0.9000 0.9010 62,615 -0.04(-4.15%)
Jul 21, 2017 0.9300 0.9699 0.9300 0.9400 40,339 +0.01(+1.08%)
Jul 20, 2017 0.9120 0.9400 0.9000 0.9300 21,394 +0.00(+0.00%)
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.