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: 4:10 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 (%)
May 29, 2020 1.720 1.780 1.690 1.780 161,300 +0.09(+5.33%)
May 28, 2020 1.710 1.740 1.680 1.690 249,081 -0.02(-1.17%)
May 27, 2020 1.710 1.750 1.700 1.710 141,693 -0.01(-0.58%)
May 26, 2020 1.730 1.770 1.710 1.720 161,361 +0.00(+0.00%)
May 22, 2020 1.730 1.755 1.700 1.720 84,100 +0.00(+0.00%)
May 21, 2020 1.800 1.800 1.700 1.720 125,884 -0.08(-4.44%)
May 20, 2020 1.800 1.800 1.700 1.800 167,667 +0.04(+2.27%)
May 19, 2020 1.800 1.800 1.760 1.760 211,849 -0.04(-2.22%)
May 18, 2020 1.800 1.800 1.720 1.800 221,968 +0.02(+1.12%)
May 15, 2020 1.740 1.790 1.710 1.780 274,600 +0.07(+4.09%)
May 14, 2020 1.650 1.727 1.540 1.710 337,592 +0.02(+1.18%)
May 13, 2020 1.800 1.800 1.660 1.690 234,560 -0.09(-5.06%)
May 12, 2020 1.830 1.830 1.760 1.780 110,145 -0.03(-1.66%)
May 11, 2020 1.820 1.860 1.780 1.810 185,640 +0.00(+0.00%)
May 08, 2020 1.850 1.877 1.790 1.810 192,900 -0.01(-0.55%)
May 07, 2020 1.740 1.910 1.720 1.820 283,591 +0.08(+4.60%)
May 06, 2020 1.740 1.768 1.715 1.740 131,426 -0.02(-1.14%)
May 05, 2020 1.710 1.770 1.710 1.760 289,515 +0.03(+1.73%)
May 04, 2020 1.770 1.780 1.710 1.730 194,739 -0.04(-2.26%)
May 01, 2020 1.710 1.770 1.680 1.770 222,600 +0.04(+2.31%)
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%)
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.