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: 4:10 PM EDT, Jun 6, 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 (%)
Jun 28, 2019 1.230 1.230 1.220 1.220 47,800 +0.00(+0.00%)
Jun 27, 2019 1.220 1.230 1.220 1.220 37,601 +0.00(+0.00%)
Jun 26, 2019 1.230 1.240 1.220 1.220 32,276 -0.03(-2.40%)
Jun 25, 2019 1.260 1.260 1.220 1.250 152,812 +0.00(+0.00%)
Jun 24, 2019 1.250 1.250 1.210 1.250 97,684 +0.04(+3.12%)
Jun 21, 2019 1.225 1.230 1.200 1.212 75,300 -0.03(-2.24%)
Jun 20, 2019 1.240 1.260 1.200 1.240 104,905 +0.00(+0.00%)
Jun 19, 2019 1.180 1.250 1.180 1.240 70,140 +0.05(+4.20%)
Jun 18, 2019 1.180 1.220 1.180 1.190 156,766 +0.00(+0.01%)
Jun 17, 2019 1.200 1.200 1.100 1.190 27,938 -0.01(-0.57%)
Jun 14, 2019 1.200 1.200 1.186 1.197 19,900 -0.00(-0.03%)
Jun 13, 2019 1.190 1.210 1.184 1.197 37,299 +0.01(+0.60%)
Jun 12, 2019 1.220 1.220 1.190 1.190 14,873 +0.00(+0.00%)
Jun 11, 2019 1.190 1.240 1.190 1.190 242,576 -0.06(-4.80%)
Jun 10, 2019 1.250 1.250 1.210 1.250 132,268 +0.00(+0.00%)
Jun 07, 2019 1.260 1.300 1.250 1.250 47,900 -0.01(-0.69%)
Jun 06, 2019 1.260 1.280 1.250 1.259 61,142 +0.01(+0.70%)
Jun 05, 2019 1.290 1.290 1.250 1.250 40,032 -0.04(-3.10%)
Jun 04, 2019 1.290 1.309 1.265 1.290 49,069 +0.04(+3.20%)
Jun 03, 2019 1.300 1.310 1.250 1.250 161,384 -0.05(-3.85%)
May 31, 2019 1.270 1.300 1.250 1.300 124,300 +0.05(+3.59%)
May 30, 2019 1.240 1.260 1.240 1.255 60,002 +0.02(+2.03%)
May 29, 2019 1.240 1.240 1.210 1.230 41,402 -0.01(-0.81%)
May 28, 2019 1.200 1.240 1.180 1.240 124,407 +0.04(+3.33%)
May 24, 2019 1.200 1.210 1.190 1.200 43,000 -0.01(-0.83%)
May 23, 2019 1.210 1.230 1.204 1.210 48,619 -0.00(-0.01%)
May 22, 2019 1.230 1.240 1.210 1.210 1,059,194 -0.02(-1.61%)
May 21, 2019 1.230 1.250 1.200 1.230 82,269 -0.01(-0.81%)
May 20, 2019 1.250 1.270 1.230 1.240 102,094 +0.00(+0.00%)
May 17, 2019 1.200 1.258 1.200 1.240 162,500 +0.05(+4.20%)
May 16, 2019 1.240 1.240 1.185 1.190 34,128 -0.05(-4.03%)
May 15, 2019 1.220 1.255 1.180 1.240 42,487 +0.01(+0.81%)
May 14, 2019 1.190 1.250 1.190 1.230 115,625 +0.02(+1.65%)
May 13, 2019 1.200 1.250 1.175 1.210 206,321 +0.01(+0.83%)
May 10, 2019 1.190 1.200 1.140 1.200 134,000 +0.01(+0.84%)
May 09, 2019 1.120 1.190 1.110 1.190 142,878 +0.07(+6.25%)
May 08, 2019 1.140 1.140 1.120 1.120 35,592 -0.02(-1.75%)
May 07, 2019 1.140 1.140 1.120 1.140 23,938 +0.02(+1.79%)
May 06, 2019 1.140 1.145 1.120 1.120 38,375 -0.02(-1.75%)
May 03, 2019 1.160 1.160 1.140 1.140 13,400 -0.01(-0.87%)
May 02, 2019 1.160 1.160 1.150 1.150 45,316 -0.01(-0.50%)
May 01, 2019 1.140 1.160 1.140 1.156 69,356 +0.02(+1.39%)
Apr 30, 2019 1.120 1.141 1.120 1.140 18,650 +0.01(+0.88%)
Apr 29, 2019 1.130 1.150 1.130 1.130 31,554 +0.00(+0.00%)
Apr 26, 2019 1.140 1.150 1.120 1.130 33,600 +0.01(+0.88%)
Apr 25, 2019 1.160 1.160 1.120 1.120 22,704 -0.04(-3.44%)
Apr 24, 2019 1.150 1.160 1.121 1.160 30,765 +0.03(+2.65%)
Apr 23, 2019 1.130 1.188 1.120 1.130 61,784 +0.00(+0.00%)
Apr 22, 2019 1.080 1.160 1.080 1.130 109,854 +0.04(+3.67%)
Apr 18, 2019 1.110 1.113 1.090 1.090 66,700 -0.02(-1.80%)
Apr 17, 2019 1.120 1.130 1.110 1.110 64,585 +0.00(+0.00%)
Apr 16, 2019 1.110 1.130 1.110 1.110 80,541 -0.02(-1.76%)
Apr 15, 2019 1.135 1.140 1.120 1.130 23,256 -0.01(-0.88%)
Apr 12, 2019 1.120 1.200 1.120 1.140 158,700 -0.00(-0.01%)
Apr 11, 2019 1.140 1.140 1.120 1.140 17,069 +0.00(+0.00%)
Apr 10, 2019 1.140 1.140 1.110 1.140 54,138 +0.01(+0.88%)
Apr 09, 2019 1.140 1.150 1.130 1.130 32,969 +0.00(+0.00%)
Apr 08, 2019 1.140 1.150 1.130 1.130 31,818 -0.02(-1.74%)
Apr 05, 2019 1.140 1.150 1.110 1.150 46,700 +0.02(+1.77%)
Apr 04, 2019 1.120 1.140 1.110 1.130 124,841 -0.01(-0.89%)
Apr 03, 2019 1.150 1.160 1.140 1.140 68,245 -0.02(-1.72%)
Apr 02, 2019 1.150 1.160 1.140 1.160 51,224 -0.01(-0.85%)
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.