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, 2023 1.920 1.920 1.890 1.900 149,174 -0.01(-0.52%)
Jun 29, 2023 1.810 1.910 1.800 1.910 164,135 +0.11(+6.11%)
Jun 28, 2023 1.800 1.820 1.780 1.800 180,645 +0.02(+1.12%)
Jun 27, 2023 1.770 1.810 1.753 1.780 148,676 +0.00(+0.00%)
Jun 26, 2023 1.760 1.790 1.740 1.780 244,526 +0.04(+2.30%)
Jun 23, 2023 1.740 1.779 1.740 1.740 80,621 -0.01(-0.57%)
Jun 22, 2023 1.740 1.752 1.740 1.750 65,808 -0.01(-0.57%)
Jun 21, 2023 1.780 1.790 1.740 1.760 205,491 -0.01(-0.56%)
Jun 20, 2023 1.790 1.810 1.760 1.770 113,061 +0.01(+0.57%)
Jun 16, 2023 1.780 1.800 1.760 1.760 121,056 -0.02(-1.12%)
Jun 15, 2023 1.800 1.820 1.780 1.780 96,417 -0.04(-2.20%)
Jun 14, 2023 1.800 1.830 1.790 1.820 69,873 +0.03(+1.68%)
Jun 13, 2023 1.840 1.880 1.790 1.790 285,360 -0.05(-2.72%)
Jun 12, 2023 1.840 1.850 1.800 1.840 170,699 +0.01(+0.55%)
Jun 09, 2023 1.840 1.859 1.810 1.830 65,915 -0.01(-0.54%)
Jun 08, 2023 1.850 1.850 1.820 1.840 74,724 +0.01(+0.55%)
Jun 07, 2023 1.860 1.880 1.820 1.830 98,048 -0.03(-1.61%)
Jun 06, 2023 1.870 1.870 1.820 1.860 69,224 -0.01(-0.53%)
Jun 05, 2023 1.850 1.870 1.820 1.870 70,241 +0.01(+0.54%)
Jun 02, 2023 1.870 1.870 1.820 1.860 117,747 +0.01(+0.54%)
Jun 01, 2023 1.850 1.890 1.820 1.850 253,553 +0.01(+0.54%)
May 31, 2023 1.800 1.890 1.800 1.840 92,305 +0.02(+1.10%)
May 30, 2023 1.840 1.863 1.800 1.820 82,234 +0.00(+0.00%)
May 26, 2023 1.810 1.860 1.810 1.820 49,299 +0.01(+0.55%)
May 25, 2023 1.850 1.870 1.800 1.810 106,740 -0.06(-3.21%)
May 24, 2023 1.910 1.910 1.840 1.870 64,636 -0.04(-2.09%)
May 23, 2023 1.900 1.920 1.870 1.910 66,039 +0.02(+1.06%)
May 22, 2023 1.930 1.960 1.880 1.890 66,904 -0.04(-2.07%)
May 19, 2023 1.930 1.930 1.890 1.930 78,530 +0.02(+1.05%)
May 18, 2023 1.990 1.990 1.880 1.910 107,751 -0.04(-1.80%)
May 17, 2023 1.960 1.970 1.931 1.945 56,887 -0.01(-0.51%)
May 16, 2023 2.060 2.073 1.940 1.955 195,108 -0.12(-6.01%)
May 15, 2023 2.010 2.080 2.010 2.080 139,649 +0.07(+3.48%)
May 12, 2023 1.950 2.060 1.950 2.010 108,731 +0.03(+1.52%)
May 11, 2023 2.000 2.040 1.950 1.980 104,669 -0.03(-1.49%)
May 10, 2023 2.060 2.070 2.010 2.010 67,887 -0.04(-1.95%)
May 09, 2023 2.040 2.050 1.980 2.050 78,698 +0.02(+0.99%)
May 08, 2023 2.090 2.090 2.011 2.030 113,892 -0.05(-2.40%)
May 05, 2023 2.020 2.090 1.970 2.080 242,162 +0.06(+2.72%)
May 04, 2023 2.010 2.050 2.000 2.025 85,693 +0.02(+1.25%)
May 03, 2023 2.000 2.000 1.960 2.000 124,413 +0.01(+0.50%)
May 02, 2023 1.950 2.020 1.940 1.990 113,758 +0.05(+2.58%)
May 01, 2023 1.930 1.970 1.920 1.940 118,722 +0.02(+1.04%)
Apr 28, 2023 2.060 2.100 1.850 1.920 739,884 -0.16(-7.69%)
Apr 27, 2023 2.040 2.130 2.010 2.080 173,200 -0.07(-3.26%)
Apr 26, 2023 2.110 2.150 2.050 2.150 161,436 +0.07(+3.37%)
Apr 25, 2023 2.050 2.080 2.030 2.080 55,273 +0.03(+1.46%)
Apr 24, 2023 2.010 2.060 1.980 2.050 183,239 +0.05(+2.50%)
Apr 21, 2023 2.020 2.020 1.980 2.000 53,599 -0.02(-0.99%)
Apr 20, 2023 2.020 2.030 2.000 2.020 62,909 +0.00(+0.00%)
Apr 19, 2023 2.020 2.030 1.990 2.020 166,686 -0.01(-0.49%)
Apr 18, 2023 2.050 2.070 2.020 2.030 109,004 -0.03(-1.46%)
Apr 17, 2023 2.150 2.150 2.025 2.060 127,022 -0.09(-4.19%)
Apr 14, 2023 2.150 2.150 2.120 2.150 39,684 +0.00(+0.00%)
Apr 13, 2023 2.150 2.180 2.120 2.150 212,614 +0.04(+1.90%)
Apr 12, 2023 2.150 2.150 2.110 2.110 79,758 -0.03(-1.40%)
Apr 11, 2023 2.170 2.200 2.120 2.140 134,071 -0.01(-0.47%)
Apr 10, 2023 2.120 2.169 2.110 2.150 91,082 +0.01(+0.47%)
Apr 06, 2023 2.120 2.170 2.090 2.140 204,750 -0.01(-0.47%)
Apr 05, 2023 2.180 2.180 2.110 2.150 90,222 -0.01(-0.46%)
Apr 04, 2023 2.050 2.170 2.050 2.160 401,581 +0.12(+5.88%)
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.