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 29, 2022 2.000 2.080 2.000 2.030 98,617 +0.05(+2.53%)
Apr 28, 2022 1.970 1.998 1.900 1.980 184,116 +0.01(+0.51%)
Apr 27, 2022 1.960 1.983 1.949 1.970 127,247 +0.00(+0.00%)
Apr 26, 2022 2.080 2.080 1.950 1.970 159,982 -0.03(-1.50%)
Apr 25, 2022 2.110 2.130 2.000 2.000 302,307 -0.17(-7.83%)
Apr 22, 2022 2.170 2.250 2.110 2.170 144,890 -0.01(-0.46%)
Apr 21, 2022 2.250 2.250 2.140 2.180 160,754 -0.07(-3.11%)
Apr 20, 2022 2.210 2.250 2.180 2.250 88,792 +0.04(+1.81%)
Apr 19, 2022 2.260 2.340 2.210 2.210 195,784 -0.08(-3.49%)
Apr 18, 2022 2.270 2.340 2.230 2.290 286,101 +0.03(+1.33%)
Apr 14, 2022 2.060 2.270 2.059 2.260 261,707 +0.18(+8.65%)
Apr 13, 2022 2.080 2.097 1.990 2.080 406,030 +0.01(+0.48%)
Apr 12, 2022 2.100 2.100 2.000 2.070 142,608 +0.01(+0.49%)
Apr 11, 2022 2.140 2.140 2.040 2.060 169,089 -0.08(-3.74%)
Apr 08, 2022 2.070 2.150 2.045 2.140 204,043 +0.07(+3.38%)
Apr 07, 2022 2.090 2.100 2.000 2.070 148,208 +0.00(+0.00%)
Apr 06, 2022 2.100 2.160 2.030 2.070 146,005 -0.07(-3.27%)
Apr 05, 2022 2.210 2.220 2.090 2.140 98,404 -0.03(-1.38%)
Apr 04, 2022 2.240 2.270 2.100 2.170 278,332 -0.04(-1.81%)
Apr 01, 2022 2.150 2.210 2.090 2.210 145,848 +0.04(+1.84%)
Mar 31, 2022 2.210 2.230 2.165 2.170 85,943 -0.05(-2.25%)
Mar 30, 2022 2.220 2.260 2.190 2.220 51,942 -0.01(-0.45%)
Mar 29, 2022 2.260 2.265 2.195 2.230 195,152 -0.05(-2.19%)
Mar 28, 2022 2.350 2.352 2.260 2.280 90,501 -0.07(-2.98%)
Mar 25, 2022 2.400 2.400 2.300 2.350 71,934 -0.06(-2.49%)
Mar 24, 2022 2.400 2.410 2.340 2.410 182,414 +0.07(+2.99%)
Mar 23, 2022 2.310 2.350 2.310 2.340 75,892 +0.03(+1.30%)
Mar 22, 2022 2.290 2.330 2.275 2.310 123,187 +0.04(+1.76%)
Mar 21, 2022 2.330 2.330 2.180 2.270 363,093 -0.06(-2.58%)
Mar 18, 2022 2.320 2.400 2.250 2.330 114,148 +0.02(+0.87%)
Mar 17, 2022 2.280 2.380 2.280 2.310 137,396 +0.02(+0.87%)
Mar 16, 2022 2.210 2.290 2.180 2.290 115,037 +0.09(+4.09%)
Mar 15, 2022 2.120 2.250 2.100 2.200 110,062 +0.04(+1.85%)
Mar 14, 2022 2.260 2.260 2.140 2.160 154,980 -0.12(-5.26%)
Mar 11, 2022 2.260 2.300 2.250 2.280 169,525 +0.00(+0.00%)
Mar 10, 2022 2.310 2.351 2.270 2.280 324,576 -0.13(-5.39%)
Mar 09, 2022 2.450 2.460 2.330 2.410 243,857 -0.04(-1.63%)
Mar 08, 2022 2.550 2.578 2.400 2.450 328,671 -0.03(-1.21%)
Mar 07, 2022 2.470 2.530 2.400 2.480 284,906 +0.03(+1.22%)
Mar 04, 2022 2.460 2.470 2.410 2.450 129,637 +0.01(+0.41%)
Mar 03, 2022 2.410 2.460 2.400 2.440 93,616 +0.02(+0.83%)
Mar 02, 2022 2.390 2.460 2.360 2.420 75,540 +0.02(+0.83%)
Mar 01, 2022 2.380 2.490 2.365 2.400 206,798 +0.05(+2.13%)
Feb 28, 2022 2.270 2.350 2.270 2.350 108,414 +0.13(+5.86%)
Feb 25, 2022 2.130 2.240 2.150 2.220 90,421 +0.06(+2.78%)
Feb 24, 2022 2.250 2.270 2.160 2.160 187,415 -0.07(-3.14%)
Feb 23, 2022 2.280 2.320 2.190 2.230 78,872 -0.05(-2.19%)
Feb 22, 2022 2.450 2.450 2.250 2.280 151,801 -0.15(-6.17%)
Feb 18, 2022 2.430 0 +0.12(+5.19%)
Feb 17, 2022 2.290 2.360 2.280 2.310 128,408 +0.03(+1.32%)
Feb 16, 2022 2.240 2.289 2.201 2.280 65,803 +0.04(+1.79%)
Feb 15, 2022 2.260 2.265 2.200 2.240 86,420 -0.04(-1.75%)
Feb 14, 2022 2.150 2.315 2.150 2.280 154,857 +0.11(+5.07%)
Feb 11, 2022 2.090 2.180 2.081 2.170 79,579 +0.10(+4.83%)
Feb 10, 2022 2.070 2.150 2.070 2.070 96,933 -0.04(-1.90%)
Feb 09, 2022 2.080 2.120 2.060 2.110 91,018 +0.06(+2.93%)
Feb 08, 2022 2.090 2.121 2.010 2.050 130,209 -0.04(-1.91%)
Feb 07, 2022 2.020 2.120 1.982 2.090 113,315 +0.06(+2.96%)
Feb 04, 2022 2.040 2.064 1.940 2.030 249,184 -0.04(-1.93%)
Feb 03, 2022 2.080 2.110 2.060 2.070 76,405 -0.01(-0.48%)
Feb 02, 2022 2.080 2.090 2.020 2.080 82,357 +0.02(+0.97%)
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.