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 (%)
Dec 31, 2018 1.080 1.150 1.075 1.130 82,700 +0.04(+3.67%)
Dec 28, 2018 1.100 1.100 1.070 1.090 27,400 +0.01(+0.93%)
Dec 27, 2018 1.090 1.110 1.060 1.080 65,365 -0.01(-0.92%)
Dec 26, 2018 1.050 1.143 1.050 1.090 51,243 +0.04(+3.81%)
Dec 24, 2018 1.050 1.075 1.050 1.050 31,000 -0.01(-0.94%)
Dec 21, 2018 1.090 1.105 1.050 1.060 64,800 -0.03(-2.75%)
Dec 20, 2018 1.120 1.120 1.080 1.090 41,391 -0.02(-1.80%)
Dec 19, 2018 1.120 1.120 1.100 1.110 30,587 +0.01(+0.91%)
Dec 18, 2018 1.080 1.105 1.069 1.100 43,712 +0.03(+2.80%)
Dec 17, 2018 1.090 1.090 1.040 1.070 63,937 +0.00(+0.00%)
Dec 14, 2018 1.090 1.115 1.070 1.070 143,000 -0.03(-2.59%)
Dec 13, 2018 1.100 1.150 1.080 1.099 187,574 -0.01(-1.04%)
Dec 12, 2018 1.100 1.140 1.100 1.110 45,385 +0.00(+0.00%)
Dec 11, 2018 1.100 1.124 1.090 1.110 41,292 +0.00(+0.00%)
Dec 10, 2018 1.130 1.144 1.080 1.110 138,479 -0.02(-1.77%)
Dec 07, 2018 1.150 1.160 1.130 1.130 65,700 -0.02(-1.74%)
Dec 06, 2018 1.170 1.190 1.137 1.150 72,564 -0.01(-0.86%)
Dec 04, 2018 1.170 1.180 1.150 1.160 80,800 -0.00(-0.01%)
Dec 03, 2018 1.200 1.200 1.150 1.160 129,577 -0.03(-2.51%)
Nov 30, 2018 1.180 1.190 1.170 1.190 91,800 +0.01(+1.28%)
Nov 29, 2018 1.190 1.200 1.170 1.175 40,726 -0.01(-1.26%)
Nov 28, 2018 1.190 1.200 1.170 1.190 88,022 +0.00(+0.01%)
Nov 27, 2018 1.180 1.193 1.180 1.190 38,697 -0.02(-1.24%)
Nov 26, 2018 1.220 1.224 1.200 1.205 84,414 -0.01(-0.42%)
Nov 23, 2018 1.220 1.220 1.200 1.210 25,100 -0.01(-0.82%)
Nov 21, 2018 1.220 1.220 1.220 0 +0.03(+2.52%)
Nov 20, 2018 1.230 1.230 1.190 1.190 55,949 -0.02(-1.65%)
Nov 19, 2018 1.200 1.240 1.193 1.210 72,812 +0.03(+2.54%)
Nov 16, 2018 1.200 1.230 1.170 1.180 57,300 -0.01(-0.84%)
Nov 15, 2018 1.210 1.220 1.180 1.190 80,167 -0.02(-1.65%)
Nov 14, 2018 1.280 1.280 1.150 1.210 129,079 -0.04(-3.20%)
Nov 13, 2018 1.280 1.290 1.250 1.250 215,569 -0.03(-2.34%)
Nov 12, 2018 1.310 1.310 1.280 1.280 169,667 -0.03(-2.29%)
Nov 09, 2018 1.290 1.310 1.280 1.310 129,100 +0.00(+0.00%)
Nov 08, 2018 1.300 1.320 1.300 1.310 91,588 +0.01(+0.89%)
Nov 07, 2018 1.300 1.313 1.280 1.298 64,456 +0.01(+0.66%)
Nov 06, 2018 1.280 1.300 1.270 1.290 211,223 -0.00(-0.01%)
Nov 05, 2018 1.300 1.327 1.280 1.290 119,144 -0.01(-0.76%)
Nov 02, 2018 1.330 1.340 1.290 1.300 47,400 -0.02(-1.52%)
Nov 01, 2018 1.340 1.340 1.310 1.320 38,193 -0.02(-1.49%)
Oct 31, 2018 1.280 1.340 1.280 1.340 117,088 +0.07(+5.51%)
Oct 30, 2018 1.270 1.300 1.260 1.270 108,924 -0.01(-0.78%)
Oct 29, 2018 1.250 1.280 1.250 1.280 63,329 +0.03(+2.40%)
Oct 26, 2018 1.250 1.290 1.250 1.250 45,000 -0.02(-1.57%)
Oct 25, 2018 1.280 1.300 1.250 1.270 79,721 -0.01(-0.78%)
Oct 24, 2018 1.300 1.300 1.250 1.280 40,439 +0.01(+0.79%)
Oct 23, 2018 1.280 1.285 1.260 1.270 99,451 +0.02(+1.60%)
Oct 22, 2018 1.220 1.280 1.220 1.250 50,017 +0.00(+0.00%)
Oct 19, 2018 1.260 1.280 1.230 1.250 66,700 -0.01(-0.79%)
Oct 18, 2018 1.290 1.290 1.246 1.260 53,260 -0.03(-2.33%)
Oct 17, 2018 1.280 1.290 1.260 1.290 36,962 +0.02(+1.57%)
Oct 16, 2018 1.280 1.280 1.250 1.270 31,846 +0.02(+1.60%)
Oct 15, 2018 1.230 1.250 1.220 1.250 129,018 +0.02(+1.63%)
Oct 12, 2018 1.250 1.290 1.225 1.230 214,600 -0.03(-2.38%)
Oct 11, 2018 1.230 1.260 1.190 1.260 183,453 +0.04(+3.28%)
Oct 10, 2018 1.210 1.240 1.190 1.220 167,536 -0.02(-1.69%)
Oct 09, 2018 1.260 1.310 1.175 1.241 283,092 -0.02(-1.51%)
Oct 08, 2018 1.290 1.349 1.260 1.260 112,152 -0.07(-5.26%)
Oct 05, 2018 1.400 1.400 1.330 1.330 86,400 -0.08(-5.67%)
Oct 04, 2018 1.300 1.410 1.290 1.410 359,512 +0.14(+11.02%)
Oct 03, 2018 1.250 1.290 1.210 1.270 240,918 +0.04(+3.25%)
Oct 02, 2018 1.240 1.240 1.220 1.230 135,529 +0.01(+0.82%)
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.