Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emx Royalty Group (NY: EMX )

1.960 +0.070 (+3.68%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Nov 30, 2022 1.790 1.810 1.730 1.800 80,089 +0.04(+2.27%)
Nov 29, 2022 1.750 1.800 1.750 1.760 63,361 +0.02(+1.15%)
Nov 28, 2022 1.770 1.790 1.740 1.740 171,594 -0.06(-3.33%)
Nov 25, 2022 1.810 1.810 1.790 1.800 32,396 -0.01(-0.55%)
Nov 23, 2022 1.810 1.840 1.790 1.810 38,169 +0.00(+0.00%)
Nov 22, 2022 1.780 1.830 1.760 1.810 153,825 +0.02(+1.12%)
Nov 21, 2022 1.830 1.850 1.780 1.790 71,246 -0.04(-2.19%)
Nov 18, 2022 1.840 1.850 1.810 1.830 50,125 +0.00(+0.00%)
Nov 17, 2022 1.830 1.848 1.810 1.830 59,534 -0.01(-0.54%)
Nov 16, 2022 1.830 1.870 1.810 1.840 165,616 -0.02(-1.08%)
Nov 15, 2022 1.900 1.910 1.830 1.860 199,594 -0.06(-3.12%)
Nov 14, 2022 1.890 1.950 1.890 1.920 97,989 -0.01(-0.52%)
Nov 11, 2022 1.940 1.950 1.900 1.930 72,595 +0.01(+0.52%)
Nov 10, 2022 1.860 1.950 1.860 1.920 204,005 +0.09(+4.92%)
Nov 09, 2022 1.860 1.880 1.810 1.830 78,228 -0.09(-4.69%)
Nov 08, 2022 1.880 1.950 1.800 1.920 136,256 +0.07(+3.78%)
Nov 07, 2022 1.820 1.870 1.800 1.850 100,649 -0.01(-0.54%)
Nov 04, 2022 1.830 1.860 1.760 1.860 168,302 +0.11(+6.29%)
Nov 03, 2022 1.740 1.790 1.690 1.750 157,516 +0.02(+1.16%)
Nov 02, 2022 1.810 1.810 1.710 1.730 59,144 -0.05(-2.81%)
Nov 01, 2022 1.810 1.840 1.750 1.780 113,141 +0.01(+0.56%)
Oct 31, 2022 1.770 1.780 1.750 1.770 50,456 +0.00(+0.00%)
Oct 28, 2022 1.760 1.780 1.750 1.770 55,340 +0.01(+0.57%)
Oct 27, 2022 1.800 1.840 1.760 1.760 57,129 -0.04(-2.22%)
Oct 26, 2022 1.790 1.810 1.770 1.800 186,548 +0.04(+2.27%)
Oct 25, 2022 1.780 1.810 1.760 1.760 148,498 -0.02(-1.12%)
Oct 24, 2022 1.840 1.840 1.750 1.780 101,144 -0.06(-3.26%)
Oct 21, 2022 1.750 1.880 1.727 1.840 138,573 +0.11(+6.36%)
Oct 20, 2022 1.710 1.730 1.700 1.730 96,522 +0.04(+2.37%)
Oct 19, 2022 1.710 1.720 1.660 1.690 41,043 -0.03(-1.74%)
Oct 18, 2022 1.770 1.770 1.700 1.720 41,463 -0.03(-1.71%)
Oct 17, 2022 1.780 1.820 1.704 1.750 68,890 +0.03(+1.74%)
Oct 14, 2022 1.810 1.820 1.690 1.720 99,399 -0.05(-2.82%)
Oct 13, 2022 1.790 1.890 1.740 1.770 135,238 +0.00(+0.00%)
Oct 12, 2022 1.740 1.800 1.740 1.770 84,786 -0.01(-0.56%)
Oct 11, 2022 1.900 1.900 1.780 1.780 59,781 -0.12(-6.32%)
Oct 10, 2022 1.800 1.900 1.790 1.900 74,799 +0.10(+5.56%)
Oct 07, 2022 1.910 1.918 1.790 1.800 230,937 -0.12(-6.25%)
Oct 06, 2022 1.950 1.960 1.920 1.920 40,413 -0.05(-2.54%)
Oct 05, 2022 1.970 1.980 1.935 1.970 77,500 -0.01(-0.51%)
Oct 04, 2022 2.020 2.020 1.930 1.980 125,091 +0.01(+0.51%)
Oct 03, 2022 1.910 1.970 1.900 1.970 168,953 +0.11(+5.91%)
Sep 30, 2022 1.830 1.910 1.810 1.860 106,895 +0.02(+1.09%)
Sep 29, 2022 1.720 1.840 1.700 1.840 151,331 +0.10(+5.75%)
Sep 28, 2022 1.650 1.785 1.640 1.740 160,466 +0.12(+7.41%)
Sep 27, 2022 1.610 1.630 1.580 1.620 109,496 +0.04(+2.53%)
Sep 26, 2022 1.660 1.670 1.565 1.580 226,973 -0.07(-4.24%)
Sep 23, 2022 1.730 1.730 1.620 1.650 247,302 -0.08(-4.62%)
Sep 22, 2022 1.850 1.850 1.730 1.730 89,199 -0.11(-5.98%)
Sep 21, 2022 1.830 1.840 1.700 1.840 374,550 +0.03(+1.66%)
Sep 20, 2022 1.860 1.861 1.800 1.810 142,426 -0.06(-3.21%)
Sep 19, 2022 1.850 1.900 1.840 1.870 106,533 +0.00(+0.00%)
Sep 16, 2022 1.860 1.890 1.830 1.870 163,066 -0.00(-0.05%)
Sep 15, 2022 1.960 1.960 1.870 1.871 224,516 -0.09(-4.55%)
Sep 14, 2022 1.900 1.980 1.900 1.960 111,902 +0.05(+2.62%)
Sep 13, 2022 1.880 1.910 1.850 1.910 64,792 +0.03(+1.60%)
Sep 12, 2022 1.920 1.930 1.845 1.880 199,078 +0.01(+0.53%)
Sep 09, 2022 1.910 1.910 1.860 1.870 106,335 -0.01(-0.53%)
Sep 08, 2022 1.910 1.920 1.850 1.880 156,733 -0.03(-1.57%)
Sep 07, 2022 1.830 1.910 1.820 1.910 122,087 +0.08(+4.66%)
Sep 06, 2022 1.870 1.870 1.820 1.825 167,147 -0.05(-2.41%)
Sep 02, 2022 1.860 1.890 1.850 1.870 36,897 +0.02(+1.08%)
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.