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 (%)
Aug 31, 2017 0.9800 0.9944 0.9448 0.9500 92,371 -0.03(-3.06%)
Aug 30, 2017 0.9900 0.9999 0.9601 0.9800 40,556 -0.02(-2.01%)
Aug 29, 2017 1.030 1.030 1.000 1.000 48,976 -0.03(-2.89%)
Aug 28, 2017 1.040 1.040 1.020 1.030 50,756 +0.01(+0.97%)
Aug 25, 2017 0.9801 1.020 0.9500 1.020 25,706 +0.02(+2.01%)
Aug 24, 2017 1.000 1.010 0.9500 0.9999 71,082 +0.02(+2.55%)
Aug 23, 2017 0.9811 1.009 0.9750 0.9750 14,050 +0.00(+0.00%)
Aug 22, 2017 1.010 1.010 0.9611 0.9750 29,065 +0.01(+0.52%)
Aug 21, 2017 1.000 1.020 0.9700 0.9700 39,389 -0.03(-3.00%)
Aug 18, 2017 0.9500 1.000 0.9500 1.000 48,586 +0.02(+2.34%)
Aug 17, 2017 0.9700 0.9771 0.9552 0.9771 18,979 +0.01(+0.73%)
Aug 16, 2017 0.9785 0.9898 0.9500 0.9700 57,091 +0.02(+2.09%)
Aug 15, 2017 0.9503 0.9700 0.9501 0.9501 7,992 -0.01(-1.54%)
Aug 14, 2017 0.9650 0.9999 0.9650 0.9650 12,428 -0.03(-3.49%)
Aug 11, 2017 1.000 1.000 0.9501 0.9999 18,123 +0.02(+2.03%)
Aug 10, 2017 0.9500 0.9999 0.9500 0.9800 23,007 +0.03(+3.13%)
Aug 09, 2017 0.9500 0.9700 0.9500 0.9503 11,298 -0.01(-1.01%)
Aug 08, 2017 0.9501 0.9900 0.9500 0.9600 37,552 -0.02(-2.04%)
Aug 07, 2017 0.9601 1.010 0.9601 0.9800 12,783 -0.02(-2.00%)
Aug 04, 2017 0.9500 1.040 0.9500 1.000 48,802 +0.04(+4.17%)
Aug 03, 2017 1.000 1.000 0.9500 0.9600 21,269 -0.08(-7.69%)
Aug 02, 2017 1.010 1.040 0.9500 1.040 101,710 +0.02(+1.96%)
Aug 01, 2017 0.9500 1.020 0.9500 1.020 130,029 +0.07(+7.37%)
Jul 31, 2017 0.9800 0.9800 0.9498 0.9500 65,864 +0.02(+2.15%)
Jul 28, 2017 1.010 1.010 0.9300 0.9300 15,788 -0.08(-7.92%)
Jul 27, 2017 0.9794 1.038 0.9701 1.010 50,116 +0.04(+4.12%)
Jul 26, 2017 0.9668 0.9900 0.9101 0.9700 33,457 -0.02(-2.02%)
Jul 25, 2017 0.9010 0.9900 0.9010 0.9900 77,622 +0.09(+9.88%)
Jul 24, 2017 0.9501 0.9599 0.9000 0.9010 62,615 -0.04(-4.15%)
Jul 21, 2017 0.9300 0.9699 0.9300 0.9400 40,339 +0.01(+1.08%)
Jul 20, 2017 0.9120 0.9400 0.9000 0.9300 21,394 +0.00(+0.00%)
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.