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 (%)
Aug 31, 2021 2.850 2.890 2.810 2.870 104,914 +0.02(+0.70%)
Aug 30, 2021 2.920 2.920 2.800 2.850 150,939 -0.07(-2.40%)
Aug 27, 2021 2.820 2.920 2.820 2.920 122,945 +0.10(+3.55%)
Aug 26, 2021 2.820 2.870 2.820 2.820 66,148 -0.03(-1.05%)
Aug 25, 2021 2.920 2.920 2.850 2.850 121,022 -0.07(-2.40%)
Aug 24, 2021 2.970 2.970 2.890 2.920 126,956 -0.04(-1.35%)
Aug 23, 2021 2.780 2.990 2.780 2.960 187,580 +0.18(+6.47%)
Aug 20, 2021 2.810 2.820 2.720 2.780 193,892 -0.05(-1.77%)
Aug 19, 2021 2.850 2.850 2.780 2.830 193,949 -0.03(-1.05%)
Aug 18, 2021 2.850 2.880 2.770 2.860 138,201 +0.04(+1.42%)
Aug 17, 2021 2.750 2.840 2.750 2.820 161,810 +0.03(+1.08%)
Aug 16, 2021 2.850 2.880 2.780 2.790 120,521 -0.06(-2.11%)
Aug 13, 2021 2.890 2.930 2.820 2.850 150,120 -0.05(-1.72%)
Aug 12, 2021 2.910 2.929 2.850 2.900 184,213 +0.00(+0.00%)
Aug 11, 2021 2.900 2.920 2.850 2.900 91,509 +0.02(+0.69%)
Aug 10, 2021 2.920 2.930 2.870 2.880 133,362 -0.05(-1.71%)
Aug 09, 2021 3.000 3.020 2.850 2.930 283,087 -0.10(-3.30%)
Aug 06, 2021 3.090 3.090 3.000 3.030 152,220 -0.05(-1.62%)
Aug 05, 2021 3.170 3.170 3.060 3.080 145,440 -0.07(-2.22%)
Aug 04, 2021 3.140 3.150 3.110 3.150 324,829 +0.05(+1.61%)
Aug 03, 2021 3.090 3.110 3.060 3.100 119,263 +0.01(+0.32%)
Aug 02, 2021 3.150 3.150 3.011 3.090 123,160 -0.03(-0.96%)
Jul 30, 2021 3.080 3.130 2.980 3.120 326,846 +0.20(+6.85%)
Jul 29, 2021 2.810 2.920 2.790 2.920 241,881 +0.16(+5.80%)
Jul 28, 2021 2.700 2.780 2.700 2.760 184,253 +0.03(+1.10%)
Jul 27, 2021 2.760 2.770 2.710 2.730 75,381 -0.02(-0.73%)
Jul 26, 2021 2.760 2.800 2.730 2.750 72,546 +0.00(+0.00%)
Jul 23, 2021 2.750 2.760 2.740 2.750 61,391 +0.00(+0.00%)
Jul 22, 2021 2.730 2.777 2.730 2.750 89,006 +0.00(+0.00%)
Jul 21, 2021 2.740 2.750 2.690 2.750 209,335 +0.01(+0.36%)
Jul 20, 2021 2.750 2.820 2.740 2.740 124,111 -0.05(-1.79%)
Jul 19, 2021 2.820 2.860 2.710 2.790 197,064 -0.07(-2.45%)
Jul 16, 2021 2.870 2.900 2.840 2.860 94,895 -0.02(-0.69%)
Jul 15, 2021 2.910 2.936 2.870 2.880 97,181 -0.04(-1.37%)
Jul 14, 2021 3.000 3.015 2.910 2.920 105,791 -0.05(-1.68%)
Jul 13, 2021 3.060 3.060 2.940 2.970 176,255 -0.08(-2.62%)
Jul 12, 2021 3.060 3.060 2.993 3.050 91,752 -0.01(-0.33%)
Jul 09, 2021 2.950 3.060 2.920 3.060 78,647 +0.12(+4.08%)
Jul 08, 2021 3.070 3.070 2.930 2.940 152,758 -0.15(-4.85%)
Jul 07, 2021 3.100 3.100 3.033 3.090 84,169 -0.01(-0.32%)
Jul 06, 2021 3.130 3.140 3.070 3.100 108,609 +0.00(+0.00%)
Jul 02, 2021 3.100 3.120 3.030 3.100 97,018 +0.01(+0.32%)
Jul 01, 2021 3.000 3.090 2.990 3.090 80,374 +0.11(+3.69%)
Jun 30, 2021 3.030 3.030 2.950 2.980 59,679 +0.00(+0.00%)
Jun 29, 2021 2.990 3.000 2.957 2.980 76,487 -0.03(-1.00%)
Jun 28, 2021 3.030 3.048 2.980 3.010 214,010 -0.02(-0.66%)
Jun 25, 2021 3.030 3.084 3.000 3.030 116,788 +0.01(+0.33%)
Jun 24, 2021 3.030 3.080 3.010 3.020 128,371 -0.02(-0.66%)
Jun 23, 2021 3.020 3.050 3.000 3.040 110,837 +0.02(+0.66%)
Jun 22, 2021 3.020 3.090 2.970 3.020 128,485 +0.01(+0.33%)
Jun 21, 2021 2.920 3.070 2.920 3.010 212,493 +0.10(+3.44%)
Jun 18, 2021 2.980 3.000 2.910 2.910 152,670 -0.07(-2.35%)
Jun 17, 2021 3.140 3.140 2.970 2.980 257,315 -0.22(-6.88%)
Jun 16, 2021 3.140 3.220 3.140 3.200 105,745 +0.04(+1.27%)
Jun 15, 2021 3.270 3.280 3.140 3.160 159,559 -0.10(-3.07%)
Jun 14, 2021 3.250 3.300 3.220 3.260 115,726 -0.01(-0.31%)
Jun 11, 2021 3.230 3.300 3.220 3.270 92,268 +0.04(+1.24%)
Jun 10, 2021 3.230 3.290 3.220 3.230 100,125 -0.02(-0.62%)
Jun 09, 2021 3.320 3.369 3.250 3.250 205,708 -0.08(-2.40%)
Jun 08, 2021 3.400 3.410 3.330 3.330 43,620 -0.08(-2.35%)
Jun 07, 2021 3.400 3.430 3.385 3.410 128,709 -0.02(-0.58%)
Jun 04, 2021 3.400 3.470 3.400 3.430 147,661 -0.03(-0.87%)
Jun 03, 2021 3.490 3.490 3.410 3.460 209,268 +0.01(+0.29%)
Jun 02, 2021 3.490 3.500 3.435 3.450 116,918 -0.01(-0.29%)
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.