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

Emx Royalty Group (NY: EMX )

1.940 -0.060 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Jun 30, 2022 1.900 1.905 1.811 1.850 113,224 -0.05(-2.63%)
Jun 29, 2022 1.950 1.961 1.900 1.900 32,561 -0.04(-1.96%)
Jun 28, 2022 1.900 1.960 1.900 1.938 33,523 +0.04(+1.99%)
Jun 27, 2022 1.950 1.950 1.890 1.900 71,261 -0.05(-2.56%)
Jun 24, 2022 1.910 1.970 1.910 1.950 54,970 +0.03(+1.56%)
Jun 23, 2022 1.960 1.990 1.860 1.920 76,613 -0.04(-2.04%)
Jun 22, 2022 1.930 2.020 1.909 1.960 71,673 -0.01(-0.51%)
Jun 21, 2022 1.870 1.990 1.860 1.970 103,041 +0.10(+5.35%)
Jun 17, 2022 1.905 1.922 1.860 1.870 45,497 -0.06(-3.11%)
Jun 16, 2022 1.930 2.010 1.880 1.930 114,932 -0.02(-1.03%)
Jun 15, 2022 1.890 1.990 1.890 1.950 85,429 +0.05(+2.63%)
Jun 14, 2022 1.990 1.990 1.880 1.900 117,602 -0.08(-3.80%)
Jun 13, 2022 2.070 2.082 1.960 1.975 98,003 -0.17(-8.14%)
Jun 10, 2022 2.080 2.170 2.030 2.150 111,873 +0.03(+1.42%)
Jun 09, 2022 2.210 2.210 2.110 2.120 67,114 -0.11(-4.93%)
Jun 08, 2022 2.120 2.230 2.100 2.230 82,576 +0.12(+5.69%)
Jun 07, 2022 2.100 2.110 2.060 2.110 54,042 -0.01(-0.24%)
Jun 06, 2022 2.190 2.190 2.090 2.115 72,738 -0.04(-2.08%)
Jun 03, 2022 2.180 2.200 2.130 2.160 82,168 -0.03(-1.37%)
Jun 02, 2022 2.010 2.210 1.990 2.190 150,553 +0.19(+9.23%)
Jun 01, 2022 1.990 2.020 1.990 2.005 46,576 +0.03(+1.78%)
May 31, 2022 1.950 1.970 1.925 1.970 111,081 +0.05(+2.60%)
May 27, 2022 1.910 1.940 1.904 1.920 58,036 +0.00(+0.00%)
May 26, 2022 1.870 1.920 1.870 1.920 58,107 +0.03(+1.59%)
May 25, 2022 1.950 1.950 1.800 1.890 124,064 -0.05(-2.58%)
May 24, 2022 1.860 1.940 1.840 1.940 138,108 +0.10(+5.43%)
May 23, 2022 1.880 1.929 1.840 1.840 82,087 -0.01(-0.54%)
May 20, 2022 1.890 1.900 1.820 1.850 54,910 -0.03(-1.60%)
May 19, 2022 1.850 1.900 1.810 1.880 107,847 +0.08(+4.44%)
May 18, 2022 1.930 1.930 1.780 1.800 69,823 -0.13(-6.74%)
May 17, 2022 1.850 1.935 1.850 1.930 74,552 +0.07(+3.76%)
May 16, 2022 1.910 1.940 1.851 1.860 85,669 -0.05(-2.62%)
May 13, 2022 1.850 1.910 1.820 1.910 109,820 +0.07(+3.80%)
May 12, 2022 1.850 1.891 1.730 1.840 198,172 -0.04(-2.13%)
May 11, 2022 1.730 1.940 1.730 1.880 248,533 +0.15(+8.67%)
May 10, 2022 1.860 1.870 1.720 1.730 188,413 -0.10(-5.46%)
May 09, 2022 1.910 1.940 1.790 1.830 253,452 -0.11(-5.67%)
May 06, 2022 1.980 2.020 1.930 1.940 96,581 -0.05(-2.51%)
May 05, 2022 2.060 2.060 1.950 1.990 128,689 -0.08(-3.86%)
May 04, 2022 2.000 2.070 1.950 2.070 103,028 +0.09(+4.55%)
May 03, 2022 1.970 1.998 1.950 1.980 116,467 +0.01(+0.51%)
May 02, 2022 2.010 2.060 1.923 1.970 107,286 -0.06(-2.96%)
Apr 29, 2022 2.000 2.080 2.000 2.030 98,617 +0.05(+2.53%)
Apr 28, 2022 1.970 1.998 1.900 1.980 184,116 +0.01(+0.51%)
Apr 27, 2022 1.960 1.983 1.949 1.970 127,247 +0.00(+0.00%)
Apr 26, 2022 2.080 2.080 1.950 1.970 159,982 -0.03(-1.50%)
Apr 25, 2022 2.110 2.130 2.000 2.000 302,307 -0.17(-7.83%)
Apr 22, 2022 2.170 2.250 2.110 2.170 144,890 -0.01(-0.46%)
Apr 21, 2022 2.250 2.250 2.140 2.180 160,754 -0.07(-3.11%)
Apr 20, 2022 2.210 2.250 2.180 2.250 88,792 +0.04(+1.81%)
Apr 19, 2022 2.260 2.340 2.210 2.210 195,784 -0.08(-3.49%)
Apr 18, 2022 2.270 2.340 2.230 2.290 286,101 +0.03(+1.33%)
Apr 14, 2022 2.060 2.270 2.059 2.260 261,707 +0.18(+8.65%)
Apr 13, 2022 2.080 2.097 1.990 2.080 406,030 +0.01(+0.48%)
Apr 12, 2022 2.100 2.100 2.000 2.070 142,608 +0.01(+0.49%)
Apr 11, 2022 2.140 2.140 2.040 2.060 169,089 -0.08(-3.74%)
Apr 08, 2022 2.070 2.150 2.045 2.140 204,043 +0.07(+3.38%)
Apr 07, 2022 2.090 2.100 2.000 2.070 148,208 +0.00(+0.00%)
Apr 06, 2022 2.100 2.160 2.030 2.070 146,005 -0.07(-3.27%)
Apr 05, 2022 2.210 2.220 2.090 2.140 98,404 -0.03(-1.38%)
Apr 04, 2022 2.240 2.270 2.100 2.170 278,332 -0.04(-1.81%)
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.