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

Emx Royalty Group (NY: EMX )

1.895 +0.015 (+0.80%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 14, 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%)
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.