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: 6:30 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, 2020 1.750 1.790 1.710 1.730 283,713 -0.02(-1.14%)
Apr 29, 2020 1.700 1.780 1.680 1.750 357,606 +0.02(+1.16%)
Apr 28, 2020 1.730 1.730 1.640 1.730 149,724 +0.00(+0.00%)
Apr 27, 2020 1.770 1.770 1.660 1.730 224,448 +0.00(+0.00%)
Apr 24, 2020 1.800 1.800 1.700 1.730 196,200 -0.06(-3.35%)
Apr 23, 2020 1.780 1.870 1.750 1.790 315,199 +0.03(+1.70%)
Apr 22, 2020 1.700 1.790 1.670 1.760 328,987 +0.08(+4.76%)
Apr 21, 2020 1.720 1.750 1.640 1.680 138,213 -0.05(-2.89%)
Apr 20, 2020 1.680 1.820 1.640 1.730 145,484 +0.02(+1.17%)
Apr 17, 2020 1.800 1.820 1.670 1.710 141,800 -0.11(-6.04%)
Apr 16, 2020 1.780 1.830 1.760 1.820 170,060 +0.04(+2.25%)
Apr 15, 2020 1.730 1.840 1.730 1.780 278,769 -0.08(-4.30%)
Apr 14, 2020 1.740 1.900 1.680 1.860 318,391 +0.16(+9.41%)
Apr 13, 2020 1.600 1.720 1.500 1.700 279,093 +0.14(+8.97%)
Apr 09, 2020 1.480 1.650 1.480 1.560 256,100 +0.09(+6.12%)
Apr 08, 2020 1.490 1.500 1.410 1.470 160,955 +0.05(+3.52%)
Apr 07, 2020 1.410 1.470 1.410 1.420 106,706 +0.03(+2.16%)
Apr 06, 2020 1.400 1.410 1.375 1.390 170,756 +0.05(+3.61%)
Apr 03, 2020 1.360 1.370 1.310 1.342 86,400 -0.01(-0.62%)
Apr 02, 2020 1.300 1.360 1.290 1.350 195,730 +0.02(+1.50%)
Apr 01, 2020 1.331 1.347 1.300 1.330 62,878 -0.03(-2.21%)
Mar 31, 2020 1.350 1.420 1.330 1.360 90,705 +0.01(+0.75%)
Mar 30, 2020 1.400 1.405 1.340 1.350 123,041 -0.07(-4.94%)
Mar 27, 2020 1.500 1.500 1.410 1.420 62,600 -0.08(-5.33%)
Mar 26, 2020 1.510 1.550 1.450 1.500 195,810 +0.03(+2.05%)
Mar 25, 2020 1.460 1.580 1.400 1.470 196,903 +0.01(+0.68%)
Mar 24, 2020 1.350 1.460 1.330 1.460 271,824 +0.21(+16.67%)
Mar 23, 2020 1.300 1.310 1.210 1.251 303,493 -0.01(-0.68%)
Mar 20, 2020 1.300 1.320 1.245 1.260 163,900 -0.04(-3.08%)
Mar 19, 2020 1.240 1.330 1.200 1.300 129,579 +0.06(+4.84%)
Mar 18, 2020 1.350 1.355 1.240 1.240 230,556 -0.12(-8.82%)
Mar 17, 2020 1.290 1.450 1.270 1.360 252,957 +0.08(+6.25%)
Mar 16, 2020 1.240 1.380 1.240 1.280 384,207 +0.04(+3.23%)
Mar 13, 2020 1.260 1.290 1.220 1.240 317,400 -0.03(-2.36%)
Mar 12, 2020 1.250 1.330 1.180 1.270 424,340 -0.08(-5.92%)
Mar 11, 2020 1.410 1.440 1.290 1.350 334,939 -0.08(-5.60%)
Mar 10, 2020 1.500 1.533 1.380 1.430 263,411 -0.04(-2.72%)
Mar 09, 2020 1.610 1.610 1.410 1.470 222,524 -0.14(-8.70%)
Mar 06, 2020 1.720 1.728 1.600 1.610 105,600 -0.08(-4.73%)
Mar 05, 2020 1.600 1.730 1.550 1.690 214,324 +0.07(+4.32%)
Mar 04, 2020 1.740 1.740 1.600 1.620 126,496 -0.04(-2.41%)
Mar 03, 2020 1.680 1.790 1.650 1.660 255,257 +0.01(+0.61%)
Mar 02, 2020 1.720 1.730 1.530 1.650 249,363 +0.08(+5.10%)
Feb 28, 2020 1.370 1.590 1.360 1.570 641,700 -0.06(-3.68%)
Feb 27, 2020 1.690 1.790 1.620 1.630 367,098 -0.13(-7.39%)
Feb 26, 2020 1.700 1.800 1.660 1.760 292,185 -0.02(-1.12%)
Feb 25, 2020 1.890 1.890 1.760 1.780 373,140 -0.08(-4.30%)
Feb 24, 2020 1.980 2.000 1.800 1.860 566,398 -0.11(-5.58%)
Feb 21, 2020 2.010 2.020 1.960 1.970 497,700 +0.01(+0.51%)
Feb 20, 2020 2.000 2.000 1.960 1.960 236,396 -0.01(-0.51%)
Feb 19, 2020 2.000 2.010 1.950 1.970 345,843 +0.00(+0.00%)
Feb 18, 2020 1.980 2.020 1.950 1.970 431,476 +0.03(+1.55%)
Feb 14, 2020 1.900 1.960 1.900 1.940 119,900 -0.01(-0.51%)
Feb 13, 2020 2.000 2.014 1.937 1.950 114,104 -0.04(-2.01%)
Feb 12, 2020 2.000 2.030 1.980 1.990 134,402 +0.01(+0.51%)
Feb 11, 2020 1.940 2.029 1.930 1.980 198,203 +0.05(+2.59%)
Feb 10, 2020 1.950 1.960 1.880 1.930 117,755 +0.02(+1.05%)
Feb 07, 2020 1.950 2.000 1.860 1.910 138,600 -0.08(-4.02%)
Feb 06, 2020 2.000 2.030 1.950 1.990 246,549 -0.01(-0.50%)
Feb 05, 2020 1.980 2.030 1.960 2.000 132,732 +0.01(+0.50%)
Feb 04, 2020 2.000 2.010 1.910 1.990 203,134 -0.02(-1.00%)
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.