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

Emx Royalty Group (NY: EMX )

1.830 -0.030 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Sep 30, 2024 1.800 1.800 1.750 1.780 220,020 -0.02(-1.11%)
Sep 27, 2024 1.880 1.895 1.800 1.800 433,376 -0.08(-4.26%)
Sep 26, 2024 1.890 1.910 1.860 1.880 414,989 +0.01(+0.53%)
Sep 25, 2024 1.870 1.890 1.840 1.870 122,796 -0.01(-0.53%)
Sep 24, 2024 1.840 1.890 1.830 1.880 643,199 +0.08(+4.44%)
Sep 23, 2024 1.820 1.860 1.800 1.800 167,588 -0.02(-1.10%)
Sep 20, 2024 1.860 1.890 1.820 1.820 352,222 -0.03(-1.62%)
Sep 19, 2024 1.850 1.860 1.820 1.850 135,838 +0.06(+3.35%)
Sep 18, 2024 1.780 1.870 1.770 1.790 289,492 -0.01(-0.56%)
Sep 17, 2024 1.790 1.810 1.780 1.800 90,570 +0.01(+0.56%)
Sep 16, 2024 1.810 1.830 1.780 1.790 127,161 -0.02(-1.10%)
Sep 13, 2024 1.740 1.880 1.734 1.810 598,112 +0.08(+4.62%)
Sep 12, 2024 1.650 1.740 1.640 1.730 324,120 +0.09(+5.49%)
Sep 11, 2024 1.620 1.670 1.600 1.640 229,579 +0.02(+1.23%)
Sep 10, 2024 1.620 1.620 1.600 1.620 100,219 +0.00(+0.00%)
Sep 09, 2024 1.600 1.630 1.600 1.620 106,420 +0.01(+0.62%)
Sep 06, 2024 1.600 1.620 1.590 1.610 263,384 +0.00(+0.00%)
Sep 05, 2024 1.650 1.650 1.610 1.610 132,356 -0.01(-0.62%)
Sep 04, 2024 1.620 1.640 1.610 1.620 115,415 +0.02(+1.25%)
Sep 03, 2024 1.660 1.660 1.600 1.600 521,276 -0.09(-5.33%)
Aug 30, 2024 1.700 1.720 1.680 1.690 114,471 -0.00(-0.12%)
Aug 29, 2024 1.700 1.740 1.690 1.692 181,109 -0.02(-1.05%)
Aug 28, 2024 1.730 1.780 1.670 1.710 517,565 -0.04(-2.29%)
Aug 27, 2024 1.760 1.760 1.715 1.750 499,489 -0.01(-0.57%)
Aug 26, 2024 1.780 1.781 1.750 1.760 303,424 +0.00(+0.00%)
Aug 23, 2024 1.780 1.790 1.750 1.760 208,819 -0.01(-0.56%)
Aug 22, 2024 1.780 1.790 1.760 1.770 134,499 -0.02(-1.12%)
Aug 21, 2024 1.780 1.800 1.780 1.790 149,831 +0.01(+0.56%)
Aug 20, 2024 1.800 1.820 1.770 1.780 250,490 -0.03(-1.66%)
Aug 19, 2024 1.680 1.845 1.680 1.810 654,080 +0.13(+7.74%)
Aug 16, 2024 1.700 1.715 1.680 1.680 145,159 -0.01(-0.59%)
Aug 15, 2024 1.670 1.700 1.660 1.690 126,334 +0.03(+1.81%)
Aug 14, 2024 1.650 1.660 1.640 1.660 205,401 +0.02(+1.22%)
Aug 13, 2024 1.700 1.715 1.630 1.640 540,743 -0.09(-5.20%)
Aug 12, 2024 1.720 1.730 1.690 1.730 361,660 +0.03(+1.76%)
Aug 09, 2024 1.710 1.710 1.690 1.700 240,800 +0.01(+0.59%)
Aug 08, 2024 1.650 1.720 1.610 1.690 296,320 +0.05(+3.05%)
Aug 07, 2024 1.710 1.730 1.640 1.640 215,785 -0.07(-3.81%)
Aug 06, 2024 1.700 1.740 1.700 1.705 135,096 +0.01(+0.29%)
Aug 05, 2024 1.700 1.710 1.585 1.700 436,883 -0.05(-2.86%)
Aug 02, 2024 1.790 1.810 1.750 1.750 529,578 -0.04(-2.51%)
Aug 01, 2024 1.820 1.840 1.770 1.795 304,609 -0.05(-2.71%)
Jul 31, 2024 1.790 1.875 1.790 1.845 126,787 +0.06(+3.65%)
Jul 30, 2024 1.820 1.820 1.770 1.780 195,183 -0.03(-1.66%)
Jul 29, 2024 1.800 1.810 1.780 1.810 230,316 +0.02(+1.12%)
Jul 26, 2024 1.810 1.840 1.780 1.790 213,201 -0.03(-1.65%)
Jul 25, 2024 1.800 1.835 1.775 1.820 322,050 -0.01(-0.55%)
Jul 24, 2024 1.850 1.880 1.810 1.830 212,152 -0.00(-0.27%)
Jul 23, 2024 1.840 1.870 1.825 1.835 133,082 -0.02(-0.81%)
Jul 22, 2024 1.880 1.880 1.815 1.850 345,360 -0.03(-1.60%)
Jul 19, 2024 1.860 1.890 1.860 1.880 113,563 -0.01(-0.53%)
Jul 18, 2024 1.940 1.940 1.880 1.890 193,930 -0.05(-2.58%)
Jul 17, 2024 1.970 1.990 1.940 1.940 189,420 -0.04(-2.02%)
Jul 16, 2024 1.960 1.980 1.945 1.980 163,070 +0.03(+1.54%)
Jul 15, 2024 1.940 1.990 1.920 1.950 251,673 +0.02(+1.04%)
Jul 12, 2024 1.950 1.970 1.920 1.930 191,209 -0.04(-2.04%)
Jul 11, 2024 1.880 1.990 1.880 1.970 676,432 +0.11(+5.91%)
Jul 10, 2024 1.860 1.900 1.860 1.860 201,261 +0.00(+0.00%)
Jul 09, 2024 1.890 1.890 1.860 1.860 137,154 -0.02(-1.06%)
Jul 08, 2024 1.900 1.900 1.850 1.880 138,638 -0.02(-1.05%)
Jul 05, 2024 1.880 1.910 1.860 1.900 300,484 +0.03(+1.60%)
Jul 03, 2024 1.840 1.880 1.830 1.870 200,593 +0.04(+2.19%)
Jul 02, 2024 1.780 1.835 1.780 1.830 135,843 +0.06(+3.39%)
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.