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

Emx Royalty Group (NY: EMX )

2.035 +0.015 (+0.74%)
Streaming Delayed Price Updated: 2:28 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 (%)
Sep 30, 2022 1.830 1.910 1.810 1.860 106,895 +0.02(+1.09%)
Sep 29, 2022 1.720 1.840 1.700 1.840 151,331 +0.10(+5.75%)
Sep 28, 2022 1.650 1.785 1.640 1.740 160,466 +0.12(+7.41%)
Sep 27, 2022 1.610 1.630 1.580 1.620 109,496 +0.04(+2.53%)
Sep 26, 2022 1.660 1.670 1.565 1.580 226,973 -0.07(-4.24%)
Sep 23, 2022 1.730 1.730 1.620 1.650 247,302 -0.08(-4.62%)
Sep 22, 2022 1.850 1.850 1.730 1.730 89,199 -0.11(-5.98%)
Sep 21, 2022 1.830 1.840 1.700 1.840 374,550 +0.03(+1.66%)
Sep 20, 2022 1.860 1.861 1.800 1.810 142,426 -0.06(-3.21%)
Sep 19, 2022 1.850 1.900 1.840 1.870 106,533 +0.00(+0.00%)
Sep 16, 2022 1.860 1.890 1.830 1.870 163,066 -0.00(-0.05%)
Sep 15, 2022 1.960 1.960 1.870 1.871 224,516 -0.09(-4.55%)
Sep 14, 2022 1.900 1.980 1.900 1.960 111,902 +0.05(+2.62%)
Sep 13, 2022 1.880 1.910 1.850 1.910 64,792 +0.03(+1.60%)
Sep 12, 2022 1.920 1.930 1.845 1.880 199,078 +0.01(+0.53%)
Sep 09, 2022 1.910 1.910 1.860 1.870 106,335 -0.01(-0.53%)
Sep 08, 2022 1.910 1.920 1.850 1.880 156,733 -0.03(-1.57%)
Sep 07, 2022 1.830 1.910 1.820 1.910 122,087 +0.08(+4.66%)
Sep 06, 2022 1.870 1.870 1.820 1.825 167,147 -0.05(-2.41%)
Sep 02, 2022 1.860 1.890 1.850 1.870 36,897 +0.02(+1.08%)
Sep 01, 2022 1.890 1.890 1.800 1.850 95,337 +0.01(+0.54%)
Aug 31, 2022 1.830 1.854 1.810 1.840 63,171 +0.02(+1.10%)
Aug 30, 2022 1.850 1.850 1.800 1.820 67,937 -0.03(-1.89%)
Aug 29, 2022 1.870 1.900 1.820 1.855 165,890 -0.02(-1.33%)
Aug 26, 2022 1.920 1.920 1.850 1.880 87,887 -0.03(-1.57%)
Aug 25, 2022 1.950 1.950 1.880 1.910 59,824 -0.01(-0.52%)
Aug 24, 2022 1.940 1.970 1.910 1.920 90,241 -0.02(-1.03%)
Aug 23, 2022 1.900 1.960 1.900 1.940 55,667 +0.03(+1.57%)
Aug 22, 2022 1.900 1.920 1.856 1.910 78,850 +0.02(+1.06%)
Aug 19, 2022 1.910 1.925 1.850 1.890 135,180 -0.06(-3.08%)
Aug 18, 2022 1.970 1.980 1.940 1.950 52,430 -0.02(-1.02%)
Aug 17, 2022 2.040 2.040 1.970 1.970 149,032 -0.08(-3.90%)
Aug 16, 2022 2.040 2.120 2.020 2.050 114,044 -0.02(-0.97%)
Aug 15, 2022 2.100 2.100 2.000 2.070 131,770 -0.03(-1.43%)
Aug 12, 2022 2.080 2.100 2.030 2.100 57,391 +0.05(+2.44%)
Aug 11, 2022 2.030 2.100 2.020 2.050 110,449 +0.01(+0.49%)
Aug 10, 2022 2.030 2.120 2.010 2.040 164,701 +0.06(+3.03%)
Aug 09, 2022 1.940 2.030 1.930 1.980 282,628 +0.07(+3.66%)
Aug 08, 2022 1.910 1.920 1.880 1.910 123,983 +0.01(+0.79%)
Aug 05, 2022 1.920 1.920 1.860 1.895 70,527 -0.00(-0.26%)
Aug 04, 2022 1.860 1.900 1.850 1.900 83,409 +0.07(+3.83%)
Aug 03, 2022 1.870 1.870 1.810 1.830 94,919 -0.03(-1.61%)
Aug 02, 2022 1.940 1.940 1.860 1.860 90,271 -0.09(-4.64%)
Aug 01, 2022 1.940 1.960 1.940 1.950 77,028 +0.01(+0.54%)
Jul 29, 2022 1.970 1.970 1.880 1.940 94,313 +0.01(+0.52%)
Jul 28, 2022 1.900 1.930 1.860 1.930 121,995 +0.09(+4.89%)
Jul 27, 2022 1.800 1.840 1.770 1.840 99,674 +0.04(+2.22%)
Jul 26, 2022 1.830 1.840 1.790 1.800 70,069 -0.02(-1.37%)
Jul 25, 2022 1.860 1.890 1.810 1.825 110,958 -0.04(-1.88%)
Jul 22, 2022 1.910 1.910 1.860 1.860 64,502 -0.04(-2.11%)
Jul 21, 2022 1.900 1.910 1.870 1.900 62,145 +0.00(+0.00%)
Jul 20, 2022 1.900 1.910 1.880 1.900 38,637 -0.01(-0.52%)
Jul 19, 2022 1.900 1.920 1.890 1.910 59,423 +0.02(+1.06%)
Jul 18, 2022 1.900 1.910 1.870 1.890 60,951 +0.03(+1.61%)
Jul 15, 2022 1.900 1.900 1.850 1.860 59,518 -0.01(-0.53%)
Jul 14, 2022 1.870 1.900 1.790 1.870 196,297 +0.00(+0.00%)
Jul 13, 2022 1.880 1.904 1.825 1.870 110,160 +0.01(+0.54%)
Jul 12, 2022 1.880 1.880 1.840 1.860 83,704 +0.00(+0.00%)
Jul 11, 2022 1.890 1.940 1.840 1.860 104,051 -0.03(-1.59%)
Jul 08, 2022 1.960 1.960 1.880 1.890 94,839 -0.06(-3.08%)
Jul 07, 2022 1.930 1.960 1.850 1.950 198,685 +0.01(+0.52%)
Jul 06, 2022 1.920 1.950 1.850 1.940 117,326 +0.08(+4.30%)
Jul 05, 2022 1.850 1.915 1.820 1.860 245,257 -0.06(-3.12%)
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.