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

Emx Royalty Group (NY: EMX )

2.030 +0.010 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2021 3.030 3.030 2.950 2.980 59,679 +0.00(+0.00%)
Jun 29, 2021 2.990 3.000 2.957 2.980 76,487 -0.03(-1.00%)
Jun 28, 2021 3.030 3.048 2.980 3.010 214,010 -0.02(-0.66%)
Jun 25, 2021 3.030 3.084 3.000 3.030 116,788 +0.01(+0.33%)
Jun 24, 2021 3.030 3.080 3.010 3.020 128,371 -0.02(-0.66%)
Jun 23, 2021 3.020 3.050 3.000 3.040 110,837 +0.02(+0.66%)
Jun 22, 2021 3.020 3.090 2.970 3.020 128,485 +0.01(+0.33%)
Jun 21, 2021 2.920 3.070 2.920 3.010 212,493 +0.10(+3.44%)
Jun 18, 2021 2.980 3.000 2.910 2.910 152,670 -0.07(-2.35%)
Jun 17, 2021 3.140 3.140 2.970 2.980 257,315 -0.22(-6.88%)
Jun 16, 2021 3.140 3.220 3.140 3.200 105,745 +0.04(+1.27%)
Jun 15, 2021 3.270 3.280 3.140 3.160 159,559 -0.10(-3.07%)
Jun 14, 2021 3.250 3.300 3.220 3.260 115,726 -0.01(-0.31%)
Jun 11, 2021 3.230 3.300 3.220 3.270 92,268 +0.04(+1.24%)
Jun 10, 2021 3.230 3.290 3.220 3.230 100,125 -0.02(-0.62%)
Jun 09, 2021 3.320 3.369 3.250 3.250 205,708 -0.08(-2.40%)
Jun 08, 2021 3.400 3.410 3.330 3.330 43,620 -0.08(-2.35%)
Jun 07, 2021 3.400 3.430 3.385 3.410 128,709 -0.02(-0.58%)
Jun 04, 2021 3.400 3.470 3.400 3.430 147,661 -0.03(-0.87%)
Jun 03, 2021 3.490 3.490 3.410 3.460 209,268 +0.01(+0.29%)
Jun 02, 2021 3.490 3.500 3.435 3.450 116,918 -0.01(-0.29%)
Jun 01, 2021 3.430 3.520 3.430 3.460 203,216 -0.04(-1.14%)
May 28, 2021 3.440 3.520 3.440 3.500 79,399 +0.02(+0.57%)
May 27, 2021 3.360 3.487 3.360 3.480 75,168 +0.12(+3.57%)
May 26, 2021 3.470 3.500 3.350 3.360 139,336 -0.13(-3.72%)
May 25, 2021 3.470 3.500 3.430 3.490 52,230 +0.04(+1.16%)
May 24, 2021 3.510 3.560 3.420 3.450 117,387 -0.06(-1.71%)
May 21, 2021 3.600 3.600 3.470 3.510 83,093 -0.09(-2.50%)
May 20, 2021 3.530 3.600 3.510 3.600 126,242 +0.06(+1.69%)
May 19, 2021 3.540 3.550 3.460 3.540 161,785 -0.01(-0.28%)
May 18, 2021 3.640 3.640 3.490 3.550 119,904 -0.01(-0.28%)
May 17, 2021 3.480 3.612 3.460 3.560 203,515 +0.12(+3.49%)
May 14, 2021 3.320 3.440 3.320 3.440 132,808 +0.14(+4.24%)
May 13, 2021 3.450 3.500 3.280 3.300 199,353 -0.16(-4.62%)
May 12, 2021 3.540 3.540 3.368 3.460 191,880 -0.08(-2.26%)
May 11, 2021 3.510 3.570 3.440 3.540 152,287 +0.00(+0.00%)
May 10, 2021 3.670 3.670 3.500 3.540 236,065 -0.06(-1.67%)
May 07, 2021 3.490 3.670 3.450 3.600 390,694 +0.18(+5.26%)
May 06, 2021 3.360 3.470 3.360 3.420 146,517 +0.08(+2.40%)
May 05, 2021 3.450 3.510 3.340 3.340 230,440 -0.10(-2.91%)
May 04, 2021 3.310 3.440 3.290 3.440 231,549 +0.14(+4.24%)
May 03, 2021 3.310 3.310 3.250 3.300 173,657 +0.05(+1.54%)
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%)
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.