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 (%)
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%)
Feb 01, 2024 1.480 1.530 1.480 1.510 173,859 +0.02(+1.34%)
Jan 31, 2024 1.500 1.510 1.460 1.490 361,935 -0.01(-0.67%)
Jan 30, 2024 1.530 1.530 1.470 1.500 226,348 -0.01(-0.66%)
Jan 29, 2024 1.510 1.520 1.500 1.510 107,702 +0.00(+0.00%)
Jan 26, 2024 1.520 1.530 1.500 1.510 219,365 -0.01(-0.66%)
Jan 25, 2024 1.520 1.535 1.500 1.520 148,311 +0.00(+0.00%)
Jan 24, 2024 1.550 1.550 1.500 1.520 210,886 -0.02(-1.30%)
Jan 23, 2024 1.500 1.540 1.500 1.540 215,583 +0.04(+2.67%)
Jan 22, 2024 1.500 1.510 1.480 1.500 286,018 -0.01(-0.66%)
Jan 19, 2024 1.510 1.520 1.490 1.510 180,834 +0.00(+0.00%)
Jan 18, 2024 1.500 1.520 1.480 1.510 185,931 +0.03(+2.03%)
Jan 17, 2024 1.550 1.550 1.470 1.480 581,611 -0.09(-5.73%)
Jan 16, 2024 1.560 1.580 1.550 1.570 192,019 +0.01(+0.64%)
Jan 12, 2024 1.560 1.600 1.560 1.560 252,026 -0.01(-0.64%)
Jan 11, 2024 1.580 1.589 1.560 1.570 146,183 -0.01(-0.63%)
Jan 10, 2024 1.590 1.590 1.560 1.580 191,487 -0.01(-0.63%)
Jan 09, 2024 1.570 1.590 1.565 1.590 182,763 +0.01(+0.63%)
Jan 08, 2024 1.600 1.610 1.550 1.580 335,504 -0.02(-1.25%)
Jan 05, 2024 1.590 1.600 1.550 1.600 229,597 +0.01(+0.63%)
Jan 04, 2024 1.600 1.609 1.580 1.590 52,450 -0.01(-0.63%)
Jan 03, 2024 1.580 1.600 1.570 1.600 127,214 +0.02(+1.27%)
Jan 02, 2024 1.620 1.630 1.580 1.580 231,415 -0.04(-2.47%)
Dec 29, 2023 1.610 1.620 1.590 1.620 334,974 +0.01(+0.62%)
Dec 28, 2023 1.630 1.650 1.600 1.610 344,827 -0.04(-2.42%)
Dec 27, 2023 1.630 1.670 1.630 1.650 231,605 +0.02(+1.23%)
Dec 26, 2023 1.640 1.679 1.630 1.630 107,187 -0.02(-1.21%)
Dec 22, 2023 1.630 1.677 1.630 1.650 173,042 +0.02(+1.23%)
Dec 21, 2023 1.620 1.630 1.590 1.630 449,262 +0.03(+1.87%)
Dec 20, 2023 1.620 1.660 1.600 1.600 438,996 -0.09(-5.33%)
Dec 19, 2023 1.630 1.720 1.630 1.690 158,423 +0.06(+3.68%)
Dec 18, 2023 1.660 1.680 1.630 1.630 186,215 -0.04(-2.40%)
Dec 15, 2023 1.660 1.685 1.660 1.670 150,106 +0.01(+0.60%)
Dec 14, 2023 1.680 1.700 1.660 1.660 302,429 -0.01(-0.60%)
Dec 13, 2023 1.610 1.670 1.610 1.670 413,312 +0.04(+2.45%)
Dec 12, 2023 1.680 1.685 1.620 1.630 420,484 -0.06(-3.55%)
Dec 11, 2023 1.690 1.710 1.680 1.690 142,186 +0.00(+0.00%)
Dec 08, 2023 1.680 1.705 1.680 1.690 75,804 -0.01(-0.59%)
Dec 07, 2023 1.680 1.700 1.680 1.700 95,057 +0.02(+1.19%)
Dec 06, 2023 1.710 1.720 1.670 1.680 256,334 -0.03(-1.75%)
Dec 05, 2023 1.750 1.780 1.710 1.710 155,435 -0.07(-3.93%)
Dec 04, 2023 1.830 1.830 1.760 1.780 182,660 -0.05(-2.73%)
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.