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

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.910 1.910 1.890 1.890 198,586 -0.01(-0.26%)
May 15, 2024 1.900 1.910 1.860 1.895 704,234 +0.01(+0.26%)
May 14, 2024 1.940 1.940 1.880 1.890 234,139 +0.00(+0.27%)
May 13, 2024 1.950 1.950 1.860 1.885 270,490 -0.03(-1.82%)
May 10, 2024 1.900 1.950 1.900 1.920 439,055 +0.02(+1.05%)
May 09, 2024 1.870 1.905 1.870 1.900 247,621 +0.03(+1.60%)
May 08, 2024 1.830 1.880 1.830 1.870 103,777 +0.04(+2.19%)
May 07, 2024 1.880 1.900 1.830 1.830 276,835 -0.08(-4.19%)
May 06, 2024 1.880 1.920 1.860 1.910 253,718 +0.06(+3.52%)
May 03, 2024 1.840 1.860 1.810 1.845 295,006 +0.02(+1.37%)
May 02, 2024 1.780 1.860 1.760 1.820 396,835 +0.02(+1.11%)
May 01, 2024 1.870 1.890 1.800 1.800 386,874 -0.05(-2.70%)
Apr 30, 2024 1.900 1.920 1.820 1.850 515,747 -0.08(-4.15%)
Apr 29, 2024 1.920 1.965 1.910 1.930 179,530 +0.01(+0.52%)
Apr 26, 2024 1.920 1.930 1.900 1.920 96,612 +0.02(+1.05%)
Apr 25, 2024 1.860 1.920 1.860 1.900 318,926 +0.00(+0.00%)
Apr 24, 2024 1.890 1.900 1.880 1.900 221,339 +0.01(+0.53%)
Apr 23, 2024 1.920 1.920 1.880 1.890 377,422 -0.04(-2.07%)
Apr 22, 2024 1.920 1.950 1.900 1.930 354,037 -0.01(-0.52%)
Apr 19, 2024 1.930 1.970 1.930 1.940 166,431 -0.01(-0.51%)
Apr 18, 2024 1.950 1.960 1.930 1.950 197,626 +0.02(+1.04%)
Apr 17, 2024 1.940 1.965 1.880 1.930 501,924 +0.01(+0.52%)
Apr 16, 2024 1.960 1.975 1.900 1.920 424,524 -0.09(-4.48%)
Apr 15, 2024 1.950 2.010 1.890 2.010 594,705 +0.09(+4.69%)
Apr 12, 2024 2.050 2.100 1.891 1.920 927,967 -0.13(-6.34%)
Apr 11, 2024 1.970 2.075 1.965 2.050 744,851 +0.09(+4.59%)
Apr 10, 2024 1.950 1.970 1.890 1.960 314,229 +0.00(+0.00%)
Apr 09, 2024 1.950 1.980 1.930 1.960 498,250 +0.04(+2.08%)
Apr 08, 2024 1.960 1.980 1.875 1.920 662,839 -0.03(-1.54%)
Apr 05, 2024 1.890 1.980 1.870 1.950 692,553 +0.08(+4.28%)
Apr 04, 2024 1.870 1.905 1.860 1.870 421,477 -0.02(-1.06%)
Apr 03, 2024 1.830 1.890 1.825 1.890 333,298 +0.06(+3.28%)
Apr 02, 2024 1.850 1.870 1.825 1.830 328,920 -0.02(-1.08%)
Apr 01, 2024 1.760 1.850 1.750 1.850 516,745 +0.13(+7.56%)
Mar 28, 2024 1.740 1.725 1.700 1.720 390,714 -0.01(-0.58%)
Mar 27, 2024 1.720 1.745 1.710 1.730 153,165 +0.00(+0.00%)
Mar 26, 2024 1.750 1.800 1.705 1.730 178,616 +0.01(+0.58%)
Mar 25, 2024 1.700 1.740 1.700 1.720 218,250 +0.03(+1.71%)
Mar 22, 2024 1.720 1.740 1.690 1.691 161,409 -0.03(-1.69%)
Mar 21, 2024 1.780 1.785 1.695 1.720 329,466 -0.05(-2.82%)
Mar 20, 2024 1.690 1.770 1.670 1.770 255,103 +0.07(+4.06%)
Mar 19, 2024 1.710 1.730 1.695 1.701 98,939 -0.01(-0.53%)
Mar 18, 2024 1.740 1.745 1.690 1.710 137,993 -0.02(-1.16%)
Mar 15, 2024 1.670 1.730 1.650 1.730 202,501 +0.06(+3.59%)
Mar 14, 2024 1.720 1.730 1.650 1.670 224,524 -0.05(-2.91%)
Mar 13, 2024 1.710 1.770 1.710 1.720 292,170 -0.01(-0.58%)
Mar 12, 2024 1.780 1.790 1.705 1.730 178,422 -0.06(-3.35%)
Mar 11, 2024 1.750 1.805 1.730 1.790 364,935 +0.06(+3.47%)
Mar 08, 2024 1.720 1.750 1.720 1.730 204,280 +0.02(+1.17%)
Mar 07, 2024 1.730 1.730 1.705 1.710 144,183 -0.02(-1.16%)
Mar 06, 2024 1.700 1.730 1.680 1.730 248,904 +0.06(+3.61%)
Mar 05, 2024 1.720 1.730 1.650 1.670 293,066 -0.05(-2.92%)
Mar 04, 2024 1.650 1.750 1.650 1.720 625,719 +0.09(+5.52%)
Mar 01, 2024 1.530 1.630 1.510 1.630 549,831 +0.14(+9.40%)
Feb 29, 2024 1.500 1.520 1.480 1.490 196,419 +0.02(+1.36%)
Feb 28, 2024 1.500 1.530 1.470 1.470 97,971 -0.03(-1.67%)
Feb 27, 2024 1.500 1.520 1.471 1.495 121,049 -0.00(-0.33%)
Feb 26, 2024 1.500 1.530 1.480 1.500 179,005 +0.00(+0.00%)
Feb 23, 2024 1.520 1.530 1.500 1.500 177,808 -0.03(-1.96%)
Feb 22, 2024 1.510 1.530 1.480 1.530 206,122 +0.03(+2.00%)
Feb 21, 2024 1.480 1.500 1.470 1.500 220,406 +0.03(+2.04%)
Feb 20, 2024 1.480 1.510 1.470 1.470 248,407 -0.02(-1.34%)
Feb 16, 2024 1.480 1.510 1.480 1.490 86,005 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 199,891 +0.00(+0.00%)
Feb 14, 2024 1.460 1.470 1.430 1.470 87,994 +0.01(+0.68%)
Feb 13, 2024 1.480 1.490 1.430 1.460 233,131 -0.04(-2.67%)
Feb 12, 2024 1.470 1.510 1.460 1.500 116,885 +0.02(+1.35%)
Feb 09, 2024 1.510 1.510 1.450 1.480 199,515 -0.02(-1.33%)
Feb 08, 2024 1.550 1.560 1.480 1.500 248,306 -0.05(-3.23%)
Feb 07, 2024 1.510 1.560 1.490 1.550 372,666 +0.09(+6.16%)
Feb 06, 2024 1.460 1.470 1.435 1.460 257,807 +0.00(+0.00%)
Feb 05, 2024 1.490 1.490 1.410 1.460 766,690 -0.04(-2.67%)
Feb 02, 2024 1.490 1.520 1.480 1.500 72,277 -0.01(-0.66%)
Feb 01, 2024 1.480 1.530 1.480 1.510 173,859 +0.02(+1.34%)
Jan 31, 2024 1.500 1.510 1.460 1.490 361,935 -0.01(-0.67%)
Jan 30, 2024 1.530 1.530 1.470 1.500 226,348 -0.01(-0.66%)
Jan 29, 2024 1.510 1.520 1.500 1.510 107,702 +0.00(+0.00%)
Jan 26, 2024 1.520 1.530 1.500 1.510 219,365 -0.01(-0.66%)
Jan 25, 2024 1.520 1.535 1.500 1.520 148,311 +0.00(+0.00%)
Jan 24, 2024 1.550 1.550 1.500 1.520 210,886 -0.02(-1.30%)
Jan 23, 2024 1.500 1.540 1.500 1.540 215,583 +0.04(+2.67%)
Jan 22, 2024 1.500 1.510 1.480 1.500 286,018 -0.01(-0.66%)
Jan 19, 2024 1.510 1.520 1.490 1.510 180,834 +0.00(+0.00%)
Jan 18, 2024 1.500 1.520 1.480 1.510 185,931 +0.03(+2.03%)
Jan 17, 2024 1.550 1.550 1.470 1.480 581,611 -0.09(-5.73%)
Jan 16, 2024 1.560 1.580 1.550 1.570 192,019 +0.01(+0.64%)
Jan 12, 2024 1.560 1.600 1.560 1.560 252,026 -0.01(-0.64%)
Jan 11, 2024 1.580 1.589 1.560 1.570 146,183 -0.01(-0.63%)
Jan 10, 2024 1.590 1.590 1.560 1.580 191,487 -0.01(-0.63%)
Jan 09, 2024 1.570 1.590 1.565 1.590 182,763 +0.01(+0.63%)
Jan 08, 2024 1.600 1.610 1.550 1.580 335,504 -0.02(-1.25%)
Jan 05, 2024 1.590 1.600 1.550 1.600 229,597 +0.01(+0.63%)
Jan 04, 2024 1.600 1.609 1.580 1.590 52,450 -0.01(-0.63%)
Jan 03, 2024 1.580 1.600 1.570 1.600 127,214 +0.02(+1.27%)
Jan 02, 2024 1.620 1.630 1.580 1.580 231,415 -0.04(-2.47%)
Dec 29, 2023 1.610 1.620 1.590 1.620 334,974 +0.01(+0.62%)
Dec 28, 2023 1.630 1.650 1.600 1.610 344,827 -0.04(-2.42%)
Dec 27, 2023 1.630 1.670 1.630 1.650 231,605 +0.02(+1.23%)
Dec 26, 2023 1.640 1.679 1.630 1.630 107,187 -0.02(-1.21%)
Dec 22, 2023 1.630 1.677 1.630 1.650 173,042 +0.02(+1.23%)
Dec 21, 2023 1.620 1.630 1.590 1.630 449,262 +0.03(+1.87%)
Dec 20, 2023 1.620 1.660 1.600 1.600 438,996 -0.09(-5.33%)
Dec 19, 2023 1.630 1.720 1.630 1.690 158,423 +0.06(+3.68%)
Dec 18, 2023 1.660 1.680 1.630 1.630 186,215 -0.04(-2.40%)
Dec 15, 2023 1.660 1.685 1.660 1.670 150,106 +0.01(+0.60%)
Dec 14, 2023 1.680 1.700 1.660 1.660 302,429 -0.01(-0.60%)
Dec 13, 2023 1.610 1.670 1.610 1.670 413,312 +0.04(+2.45%)
Dec 12, 2023 1.680 1.685 1.620 1.630 420,484 -0.06(-3.55%)
Dec 11, 2023 1.690 1.710 1.680 1.690 142,186 +0.00(+0.00%)
Dec 08, 2023 1.680 1.705 1.680 1.690 75,804 -0.01(-0.59%)
Dec 07, 2023 1.680 1.700 1.680 1.700 95,057 +0.02(+1.19%)
Dec 06, 2023 1.710 1.720 1.670 1.680 256,334 -0.03(-1.75%)
Dec 05, 2023 1.750 1.780 1.710 1.710 155,435 -0.07(-3.93%)
Dec 04, 2023 1.830 1.830 1.760 1.780 182,660 -0.05(-2.73%)
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.