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

Emx Royalty Group (NY: EMX )

1.830 -0.030 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2024 2.000 2.010 1.930 1.940 402,710 -0.06(-3.00%)
May 30, 2024 2.000 2.020 1.972 2.000 233,270 +0.01(+0.50%)
May 29, 2024 2.030 2.040 1.960 1.990 379,961 -0.04(-1.97%)
May 28, 2024 2.040 2.070 2.025 2.030 534,709 +0.01(+0.50%)
May 24, 2024 2.030 2.050 2.010 2.020 252,222 +0.02(+1.00%)
May 23, 2024 2.020 2.060 1.990 2.000 234,632 -0.03(-1.48%)
May 22, 2024 2.100 2.100 2.020 2.030 301,495 -0.09(-4.25%)
May 21, 2024 2.120 2.140 2.010 2.120 704,219 +0.02(+0.95%)
May 20, 2024 1.980 2.150 1.960 2.100 833,814 +0.10(+5.00%)
May 17, 2024 1.900 2.000 1.890 2.000 972,244 +0.11(+5.82%)
May 16, 2024 1.910 1.910 1.890 1.890 198,586 -0.01(-0.26%)
May 15, 2024 1.900 1.910 1.860 1.895 704,234 +0.01(+0.26%)
May 14, 2024 1.940 1.940 1.880 1.890 234,139 +0.00(+0.27%)
May 13, 2024 1.950 1.950 1.860 1.885 270,490 -0.03(-1.82%)
May 10, 2024 1.900 1.950 1.900 1.920 439,055 +0.02(+1.05%)
May 09, 2024 1.870 1.905 1.870 1.900 247,621 +0.03(+1.60%)
May 08, 2024 1.830 1.880 1.830 1.870 103,777 +0.04(+2.19%)
May 07, 2024 1.880 1.900 1.830 1.830 276,835 -0.08(-4.19%)
May 06, 2024 1.880 1.920 1.860 1.910 253,718 +0.06(+3.52%)
May 03, 2024 1.840 1.860 1.810 1.845 295,006 +0.02(+1.37%)
May 02, 2024 1.780 1.860 1.760 1.820 396,835 +0.02(+1.11%)
May 01, 2024 1.870 1.890 1.800 1.800 386,874 -0.05(-2.70%)
Apr 30, 2024 1.900 1.920 1.820 1.850 515,747 -0.08(-4.15%)
Apr 29, 2024 1.920 1.965 1.910 1.930 179,530 +0.01(+0.52%)
Apr 26, 2024 1.920 1.930 1.900 1.920 96,612 +0.02(+1.05%)
Apr 25, 2024 1.860 1.920 1.860 1.900 318,926 +0.00(+0.00%)
Apr 24, 2024 1.890 1.900 1.880 1.900 221,339 +0.01(+0.53%)
Apr 23, 2024 1.920 1.920 1.880 1.890 377,422 -0.04(-2.07%)
Apr 22, 2024 1.920 1.950 1.900 1.930 354,037 -0.01(-0.52%)
Apr 19, 2024 1.930 1.970 1.930 1.940 166,431 -0.01(-0.51%)
Apr 18, 2024 1.950 1.960 1.930 1.950 197,626 +0.02(+1.04%)
Apr 17, 2024 1.940 1.965 1.880 1.930 501,924 +0.01(+0.52%)
Apr 16, 2024 1.960 1.975 1.900 1.920 424,524 -0.09(-4.48%)
Apr 15, 2024 1.950 2.010 1.890 2.010 594,705 +0.09(+4.69%)
Apr 12, 2024 2.050 2.100 1.891 1.920 927,967 -0.13(-6.34%)
Apr 11, 2024 1.970 2.075 1.965 2.050 744,851 +0.09(+4.59%)
Apr 10, 2024 1.950 1.970 1.890 1.960 314,229 +0.00(+0.00%)
Apr 09, 2024 1.950 1.980 1.930 1.960 498,250 +0.04(+2.08%)
Apr 08, 2024 1.960 1.980 1.875 1.920 662,839 -0.03(-1.54%)
Apr 05, 2024 1.890 1.980 1.870 1.950 692,553 +0.08(+4.28%)
Apr 04, 2024 1.870 1.905 1.860 1.870 421,477 -0.02(-1.06%)
Apr 03, 2024 1.830 1.890 1.825 1.890 333,298 +0.06(+3.28%)
Apr 02, 2024 1.850 1.870 1.825 1.830 328,920 -0.02(-1.08%)
Apr 01, 2024 1.760 1.850 1.750 1.850 516,745 +0.13(+7.56%)
Mar 28, 2024 1.740 1.725 1.700 1.720 390,714 -0.01(-0.58%)
Mar 27, 2024 1.720 1.745 1.710 1.730 153,165 +0.00(+0.00%)
Mar 26, 2024 1.750 1.800 1.705 1.730 178,616 +0.01(+0.58%)
Mar 25, 2024 1.700 1.740 1.700 1.720 218,250 +0.03(+1.71%)
Mar 22, 2024 1.720 1.740 1.690 1.691 161,409 -0.03(-1.69%)
Mar 21, 2024 1.780 1.785 1.695 1.720 329,466 -0.05(-2.82%)
Mar 20, 2024 1.690 1.770 1.670 1.770 255,103 +0.07(+4.06%)
Mar 19, 2024 1.710 1.730 1.695 1.701 98,939 -0.01(-0.53%)
Mar 18, 2024 1.740 1.745 1.690 1.710 137,993 -0.02(-1.16%)
Mar 15, 2024 1.670 1.730 1.650 1.730 202,501 +0.06(+3.59%)
Mar 14, 2024 1.720 1.730 1.650 1.670 224,524 -0.05(-2.91%)
Mar 13, 2024 1.710 1.770 1.710 1.720 292,170 -0.01(-0.58%)
Mar 12, 2024 1.780 1.790 1.705 1.730 178,422 -0.06(-3.35%)
Mar 11, 2024 1.750 1.805 1.730 1.790 364,935 +0.06(+3.47%)
Mar 08, 2024 1.720 1.750 1.720 1.730 204,280 +0.02(+1.17%)
Mar 07, 2024 1.730 1.730 1.705 1.710 144,183 -0.02(-1.16%)
Mar 06, 2024 1.700 1.730 1.680 1.730 248,904 +0.06(+3.61%)
Mar 05, 2024 1.720 1.730 1.650 1.670 293,066 -0.05(-2.92%)
Mar 04, 2024 1.650 1.750 1.650 1.720 625,719 +0.09(+5.52%)
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.