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

Emx Royalty Group (NY: EMX )

1.950 +0.020 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 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%)
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.