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: 8:00 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 (%)
Jul 31, 2023 1.850 1.900 1.830 1.890 84,421 +0.04(+2.16%)
Jul 28, 2023 1.840 1.850 1.820 1.850 94,587 +0.02(+1.09%)
Jul 27, 2023 1.850 1.857 1.820 1.830 100,411 -0.04(-2.14%)
Jul 26, 2023 1.890 1.890 1.840 1.870 86,442 +0.01(+0.54%)
Jul 25, 2023 1.860 1.880 1.850 1.860 75,390 -0.02(-1.06%)
Jul 24, 2023 1.900 1.900 1.830 1.880 97,676 -0.01(-0.53%)
Jul 21, 2023 1.880 1.890 1.860 1.890 64,785 +0.02(+1.07%)
Jul 20, 2023 1.900 1.930 1.850 1.870 86,255 -0.03(-1.58%)
Jul 19, 2023 1.900 1.940 1.900 1.900 83,428 -0.02(-1.04%)
Jul 18, 2023 1.910 1.940 1.850 1.920 215,600 +0.02(+1.05%)
Jul 17, 2023 1.920 1.950 1.867 1.900 211,877 -0.05(-2.56%)
Jul 14, 2023 1.930 1.988 1.920 1.950 267,419 +0.01(+0.52%)
Jul 13, 2023 1.920 1.989 1.920 1.940 127,563 +0.03(+1.57%)
Jul 12, 2023 1.850 1.920 1.850 1.910 158,253 +0.07(+3.80%)
Jul 11, 2023 1.870 1.890 1.840 1.840 58,089 -0.03(-1.60%)
Jul 10, 2023 1.860 1.870 1.810 1.870 121,854 +0.00(+0.00%)
Jul 07, 2023 1.870 1.880 1.850 1.870 70,959 +0.04(+2.19%)
Jul 06, 2023 1.870 1.880 1.830 1.830 104,793 -0.06(-3.17%)
Jul 05, 2023 1.910 1.920 1.870 1.890 85,411 -0.02(-0.79%)
Jul 03, 2023 1.900 1.920 1.890 1.905 156,701 +0.01(+0.26%)
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 -0.25(-12.32%)
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%)
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.