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

Emx Royalty Group (NY: EMX )

1.885 -0.035 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Apr 30, 2019 1.120 1.141 1.120 1.140 18,650 +0.01(+0.88%)
Apr 29, 2019 1.130 1.150 1.130 1.130 31,554 +0.00(+0.00%)
Apr 26, 2019 1.140 1.150 1.120 1.130 33,600 +0.01(+0.88%)
Apr 25, 2019 1.160 1.160 1.120 1.120 22,704 -0.04(-3.44%)
Apr 24, 2019 1.150 1.160 1.121 1.160 30,765 +0.03(+2.65%)
Apr 23, 2019 1.130 1.188 1.120 1.130 61,784 +0.00(+0.00%)
Apr 22, 2019 1.080 1.160 1.080 1.130 109,854 +0.04(+3.67%)
Apr 18, 2019 1.110 1.113 1.090 1.090 66,700 -0.02(-1.80%)
Apr 17, 2019 1.120 1.130 1.110 1.110 64,585 +0.00(+0.00%)
Apr 16, 2019 1.110 1.130 1.110 1.110 80,541 -0.02(-1.76%)
Apr 15, 2019 1.135 1.140 1.120 1.130 23,256 -0.01(-0.88%)
Apr 12, 2019 1.120 1.200 1.120 1.140 158,700 -0.00(-0.01%)
Apr 11, 2019 1.140 1.140 1.120 1.140 17,069 +0.00(+0.00%)
Apr 10, 2019 1.140 1.140 1.110 1.140 54,138 +0.01(+0.88%)
Apr 09, 2019 1.140 1.150 1.130 1.130 32,969 +0.00(+0.00%)
Apr 08, 2019 1.140 1.150 1.130 1.130 31,818 -0.02(-1.74%)
Apr 05, 2019 1.140 1.150 1.110 1.150 46,700 +0.02(+1.77%)
Apr 04, 2019 1.120 1.140 1.110 1.130 124,841 -0.01(-0.89%)
Apr 03, 2019 1.150 1.160 1.140 1.140 68,245 -0.02(-1.72%)
Apr 02, 2019 1.150 1.160 1.140 1.160 51,224 -0.01(-0.85%)
Apr 01, 2019 1.210 1.210 1.140 1.170 41,540 +0.00(+0.00%)
Mar 29, 2019 1.170 1.190 1.150 1.170 63,100 +0.00(+0.00%)
Mar 28, 2019 1.180 1.180 1.150 1.170 36,943 -0.01(-0.85%)
Mar 27, 2019 1.180 1.180 1.170 1.180 18,123 -0.01(-0.84%)
Mar 26, 2019 1.190 1.190 1.170 1.190 22,933 +0.00(+0.00%)
Mar 25, 2019 1.210 1.210 1.150 1.190 100,870 -0.01(-0.83%)
Mar 22, 2019 1.200 1.210 1.180 1.200 44,100 -0.00(-0.01%)
Mar 21, 2019 1.200 1.210 1.180 1.200 47,542 +0.01(+0.84%)
Mar 20, 2019 1.220 1.239 1.180 1.190 60,606 +0.00(+0.00%)
Mar 19, 2019 1.200 1.230 1.180 1.190 55,148 -0.03(-2.46%)
Mar 18, 2019 1.220 1.230 1.220 1.220 24,324 -0.01(-0.81%)
Mar 15, 2019 1.210 1.230 1.200 1.230 28,600 +0.02(+1.51%)
Mar 14, 2019 1.201 1.230 1.201 1.212 26,966 -0.03(-2.28%)
Mar 13, 2019 1.250 1.250 1.210 1.240 20,062 +0.01(+0.81%)
Mar 12, 2019 1.270 1.270 1.218 1.230 58,327 -0.01(-0.81%)
Mar 11, 2019 1.220 1.240 1.200 1.240 29,052 +0.03(+2.48%)
Mar 08, 2019 1.210 1.240 1.200 1.210 27,900 +0.00(+0.00%)
Mar 07, 2019 1.230 1.230 1.178 1.210 31,328 -0.02(-1.63%)
Mar 06, 2019 1.250 1.250 1.207 1.230 12,457 +0.01(+0.82%)
Mar 05, 2019 1.180 1.220 1.180 1.220 17,149 +0.04(+3.39%)
Mar 04, 2019 1.170 1.220 1.160 1.180 51,472 -0.02(-1.67%)
Mar 01, 2019 1.200 1.230 1.180 1.200 38,600 -0.04(-3.23%)
Feb 28, 2019 1.250 1.250 1.220 1.240 73,108 -0.00(-0.31%)
Feb 27, 2019 1.250 1.250 1.230 1.244 4,026 -0.00(-0.10%)
Feb 26, 2019 1.270 1.270 1.230 1.245 19,297 -0.01(-1.19%)
Feb 25, 2019 1.270 1.290 1.240 1.260 44,923 -0.01(-0.79%)
Feb 22, 2019 1.270 1.290 1.220 1.270 168,700 -0.02(-1.55%)
Feb 21, 2019 1.280 1.290 1.260 1.290 54,228 +0.01(+0.49%)
Feb 20, 2019 1.290 1.300 1.280 1.284 85,735 -0.00(-0.09%)
Feb 19, 2019 1.290 1.300 1.260 1.285 92,778 +0.02(+1.98%)
Feb 15, 2019 1.210 1.270 1.210 1.260 40,300 -0.01(-0.79%)
Feb 14, 2019 1.170 1.270 1.170 1.270 230,006 +0.09(+7.64%)
Feb 13, 2019 1.156 1.180 1.150 1.180 59,689 +0.03(+2.60%)
Feb 12, 2019 1.160 1.170 1.150 1.150 67,081 -0.01(-0.86%)
Feb 11, 2019 1.140 1.160 1.130 1.160 100,280 +0.02(+1.75%)
Feb 08, 2019 1.140 1.140 1.130 1.140 86,800 +0.01(+0.88%)
Feb 07, 2019 1.150 1.150 1.130 1.130 44,840 -0.01(-0.88%)
Feb 06, 2019 1.140 1.150 1.130 1.140 70,945 -0.01(-0.79%)
Feb 05, 2019 1.150 1.150 1.140 1.149 59,179 -0.00(-0.08%)
Feb 04, 2019 1.150 1.160 1.140 1.150 39,581 +0.01(+0.88%)
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.