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 (%)
Aug 31, 2018 1.140 1.140 1.140 0 -0.06(-5.00%)
Aug 30, 2018 1.180 1.200 1.130 1.200 103,614 +0.05(+4.35%)
Aug 29, 2018 1.200 1.200 1.140 1.150 75,842 -0.05(-4.17%)
Aug 28, 2018 1.170 1.210 1.130 1.200 173,032 +0.04(+3.45%)
Aug 27, 2018 1.130 1.170 1.130 1.160 53,355 +0.01(+0.87%)
Aug 24, 2018 1.160 1.170 1.140 1.150 26,200 -0.01(-0.86%)
Aug 23, 2018 1.170 1.170 1.140 1.160 16,373 -0.01(-0.85%)
Aug 22, 2018 1.150 1.170 1.130 1.170 73,044 +0.04(+3.54%)
Aug 21, 2018 1.150 1.150 1.060 1.130 42,123 -0.01(-0.88%)
Aug 20, 2018 1.150 1.187 1.070 1.140 76,801 +0.01(+0.88%)
Aug 17, 2018 1.070 1.130 1.035 1.130 75,700 +0.08(+7.62%)
Aug 16, 2018 1.060 1.100 1.020 1.050 135,213 -0.01(-0.94%)
Aug 15, 2018 1.100 1.150 1.040 1.060 165,640 -0.07(-6.19%)
Aug 14, 2018 1.130 1.150 1.100 1.130 108,605 -0.04(-3.42%)
Aug 13, 2018 1.180 1.199 1.130 1.170 71,209 -0.01(-0.85%)
Aug 10, 2018 1.270 1.270 1.160 1.180 89,000 -0.05(-4.07%)
Aug 09, 2018 1.250 1.250 1.200 1.230 13,486 +0.01(+0.82%)
Aug 08, 2018 1.230 1.270 1.210 1.220 45,928 -0.03(-2.40%)
Aug 07, 2018 1.230 1.290 1.230 1.250 58,741 +0.01(+0.81%)
Aug 06, 2018 1.280 1.280 1.200 1.240 61,084 -0.04(-3.13%)
Aug 03, 2018 1.250 1.300 1.210 1.280 63,000 +0.05(+4.07%)
Aug 02, 2018 1.290 1.290 1.200 1.230 57,123 -0.05(-3.91%)
Aug 01, 2018 1.390 1.469 1.250 1.280 95,018 -0.10(-7.25%)
Jul 31, 2018 1.260 1.380 1.230 1.380 218,140 +0.13(+10.40%)
Jul 30, 2018 1.220 1.260 1.190 1.250 105,301 +0.01(+0.81%)
Jul 27, 2018 1.260 1.260 1.225 1.240 88,400 -0.01(-0.80%)
Jul 26, 2018 1.230 1.250 1.190 1.250 124,598 +0.03(+2.46%)
Jul 25, 2018 1.150 1.250 1.150 1.220 404,129 +0.09(+7.96%)
Jul 24, 2018 1.110 1.130 1.100 1.130 58,175 +0.03(+2.36%)
Jul 23, 2018 1.090 1.119 1.090 1.104 19,220 +0.01(+1.24%)
Jul 20, 2018 1.120 1.120 1.090 1.091 33,120 -0.02(-1.76%)
Jul 19, 2018 1.140 1.140 1.060 1.110 82,185 -0.01(-0.89%)
Jul 18, 2018 1.040 1.141 1.040 1.120 97,293 +0.10(+9.30%)
Jul 17, 2018 1.028 1.040 1.010 1.025 47,388 -0.01(-0.51%)
Jul 16, 2018 1.050 1.090 1.010 1.030 17,441 -0.02(-1.90%)
Jul 13, 2018 1.060 1.070 1.020 1.050 62,688 -0.02(-2.33%)
Jul 12, 2018 1.057 1.080 1.057 1.075 22,871 +0.00(+0.46%)
Jul 11, 2018 1.100 1.100 1.070 1.070 28,572 -0.02(-1.83%)
Jul 10, 2018 1.080 1.140 1.054 1.090 80,423 +0.06(+6.21%)
Jul 09, 2018 1.040 1.040 1.010 1.026 37,937 -0.01(-1.32%)
Jul 06, 2018 1.050 1.050 1.000 1.040 39,492 +0.03(+2.97%)
Jul 05, 2018 1.010 1.030 1.010 1.010 28,439 -0.01(-0.98%)
Jul 03, 2018 1.020 1.020 1.020 0 -0.03(-2.86%)
Jul 02, 2018 1.040 1.050 1.010 1.050 22,446 +0.03(+2.94%)
Jun 29, 2018 1.050 1.020 62,113 -0.01(-0.97%)
Jun 28, 2018 1.010 1.060 1.000 1.030 23,254 -0.02(-2.02%)
Jun 27, 2018 1.053 1.060 1.011 1.051 65,441 +0.00(+0.10%)
Jun 26, 2018 1.030 1.087 1.030 1.050 22,747 +0.02(+1.95%)
Jun 25, 2018 1.080 1.085 1.030 1.030 106,395 -0.06(-5.50%)
Jun 22, 2018 1.090 1.100 1.070 1.090 92,704 +0.01(+0.93%)
Jun 21, 2018 1.090 1.113 1.080 1.080 58,030 -0.04(-3.57%)
Jun 20, 2018 1.170 1.170 1.090 1.120 69,538 -0.03(-2.61%)
Jun 19, 2018 1.120 1.150 1.090 1.150 83,233 +0.05(+4.55%)
Jun 18, 2018 1.120 1.150 1.090 1.100 88,625 -0.05(-4.35%)
Jun 15, 2018 1.200 1.080 1.150 252,267 -0.05(-4.17%)
Jun 14, 2018 1.160 1.248 1.100 1.200 260,317 +0.08(+7.14%)
Jun 13, 2018 1.150 1.179 1.110 1.120 110,007 -0.04(-3.46%)
Jun 12, 2018 1.160 1.179 1.150 1.160 11,469 -0.01(-0.83%)
Jun 11, 2018 1.190 1.190 1.149 1.170 72,162 -0.02(-1.70%)
Jun 08, 2018 1.170 1.200 1.150 1.190 41,134 +0.05(+4.39%)
Jun 07, 2018 1.210 1.210 1.140 1.140 36,329 -0.03(-2.56%)
Jun 06, 2018 1.199 1.150 1.170 21,277 +0.02(+1.74%)
Jun 05, 2018 1.159 1.180 1.150 1.150 60,137 -0.01(-0.86%)
Jun 04, 2018 1.190 1.220 1.150 1.160 104,507 -0.03(-2.52%)
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.