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

Emx Royalty Group (NY: EMX )

2.000 -0.030 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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, 2020 2.820 2.980 2.810 2.920 240,881 +0.13(+4.66%)
Aug 28, 2020 2.810 2.875 2.780 2.790 162,800 +0.06(+2.20%)
Aug 27, 2020 2.920 2.980 2.720 2.730 326,543 -0.11(-3.87%)
Aug 26, 2020 2.670 2.880 2.670 2.840 205,534 +0.16(+5.97%)
Aug 25, 2020 2.720 2.750 2.650 2.680 135,990 -0.04(-1.47%)
Aug 24, 2020 2.790 2.820 2.720 2.720 273,102 -0.07(-2.51%)
Aug 21, 2020 2.730 2.800 2.660 2.790 156,800 +0.01(+0.36%)
Aug 20, 2020 2.780 2.810 2.670 2.780 330,389 -0.03(-1.07%)
Aug 19, 2020 2.890 2.920 2.790 2.810 262,887 -0.07(-2.43%)
Aug 18, 2020 2.990 3.040 2.790 2.880 229,794 +0.00(+0.00%)
Aug 17, 2020 2.800 2.950 2.760 2.880 452,928 +0.20(+7.46%)
Aug 14, 2020 2.750 2.850 2.670 2.680 210,900 -0.09(-3.25%)
Aug 13, 2020 2.740 2.870 2.660 2.770 475,501 +0.03(+1.09%)
Aug 12, 2020 2.650 2.870 2.640 2.740 406,599 +0.08(+3.01%)
Aug 11, 2020 2.650 2.700 2.520 2.660 529,662 -0.06(-2.21%)
Aug 10, 2020 2.900 2.950 2.700 2.720 469,500 -0.16(-5.56%)
Aug 07, 2020 2.950 2.980 2.800 2.880 451,200 -0.08(-2.70%)
Aug 06, 2020 3.080 3.080 2.910 2.960 448,008 -0.09(-2.95%)
Aug 05, 2020 3.100 3.150 3.010 3.050 569,601 -0.03(-0.97%)
Aug 04, 2020 3.020 3.090 2.980 3.080 296,278 +0.06(+1.99%)
Aug 03, 2020 3.050 3.110 2.900 3.020 284,288 +0.01(+0.33%)
Jul 31, 2020 2.990 3.120 2.970 3.010 369,500 +0.02(+0.67%)
Jul 30, 2020 3.010 3.050 2.850 2.990 414,805 -0.13(-4.17%)
Jul 29, 2020 3.300 3.320 3.030 3.120 333,449 -0.09(-2.80%)
Jul 28, 2020 3.140 3.240 3.080 3.210 538,034 +0.12(+3.88%)
Jul 27, 2020 2.810 3.128 2.780 3.090 707,956 +0.33(+11.96%)
Jul 24, 2020 2.890 2.890 2.710 2.760 657,700 -0.15(-5.15%)
Jul 23, 2020 3.100 3.100 2.760 2.910 825,595 -0.10(-3.32%)
Jul 22, 2020 3.120 3.330 3.010 3.010 742,660 -0.10(-3.22%)
Jul 21, 2020 2.950 3.110 2.900 3.110 1,336,987 +0.28(+9.89%)
Jul 20, 2020 2.720 2.880 2.710 2.830 307,403 +0.12(+4.43%)
Jul 17, 2020 2.680 2.780 2.660 2.710 374,400 +0.02(+0.74%)
Jul 16, 2020 2.770 2.800 2.650 2.690 275,615 -0.08(-2.89%)
Jul 15, 2020 2.920 2.920 2.700 2.770 500,545 -0.02(-0.72%)
Jul 14, 2020 2.710 2.830 2.550 2.790 433,033 +0.22(+8.56%)
Jul 13, 2020 3.000 3.080 2.540 2.570 974,162 -0.32(-11.07%)
Jul 10, 2020 2.810 3.020 2.810 2.890 873,200 +0.09(+3.21%)
Jul 09, 2020 2.800 2.900 2.730 2.800 830,791 +0.11(+4.09%)
Jul 08, 2020 2.500 2.690 2.460 2.690 876,708 +0.31(+13.03%)
Jul 07, 2020 2.260 2.380 2.250 2.380 526,428 +0.12(+5.31%)
Jul 06, 2020 2.250 2.270 2.180 2.260 448,667 +0.04(+1.80%)
Jul 02, 2020 2.200 2.250 2.180 2.220 405,800 +0.02(+0.91%)
Jul 01, 2020 2.170 2.205 2.110 2.200 163,654 +0.04(+1.85%)
Jun 30, 2020 2.110 2.180 2.090 2.160 295,315 +0.06(+2.86%)
Jun 29, 2020 2.140 2.140 2.050 2.100 179,325 +0.00(+0.00%)
Jun 26, 2020 2.130 2.150 2.020 2.100 243,100 +0.00(+0.00%)
Jun 25, 2020 2.050 2.120 2.020 2.100 318,134 +0.04(+1.94%)
Jun 24, 2020 2.000 2.070 1.920 2.060 244,630 +0.06(+3.00%)
Jun 23, 2020 1.990 2.000 1.910 2.000 299,394 +0.05(+2.56%)
Jun 22, 2020 1.930 2.000 1.930 1.950 210,218 +0.00(+0.00%)
Jun 19, 2020 1.880 1.960 1.860 1.950 259,100 +0.10(+5.41%)
Jun 18, 2020 1.870 1.880 1.810 1.850 139,022 -0.01(-0.54%)
Jun 17, 2020 1.860 1.880 1.810 1.860 197,452 +0.01(+0.54%)
Jun 16, 2020 1.870 1.870 1.810 1.850 96,296 +0.00(+0.00%)
Jun 15, 2020 1.780 1.860 1.770 1.850 145,077 +0.05(+2.78%)
Jun 12, 2020 1.920 1.935 1.780 1.800 328,400 -0.10(-5.26%)
Jun 11, 2020 2.000 2.030 1.870 1.900 307,500 -0.14(-6.86%)
Jun 10, 2020 1.990 2.050 1.960 2.040 201,535 +0.06(+3.03%)
Jun 09, 2020 2.020 2.040 1.960 1.980 187,323 -0.03(-1.49%)
Jun 08, 2020 2.000 2.020 1.930 2.010 432,629 +0.07(+3.61%)
Jun 05, 2020 1.900 1.940 1.820 1.940 335,500 +0.08(+4.30%)
Jun 04, 2020 1.900 1.950 1.790 1.860 768,768 +0.14(+8.14%)
Jun 03, 2020 1.730 1.745 1.700 1.720 212,465 -0.04(-2.27%)
Jun 02, 2020 1.850 1.850 1.750 1.760 197,997 -0.07(-3.83%)
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.