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

Emx Royalty Group (NY: EMX )

1.800 -0.050 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2023 1.750 1.830 1.750 1.830 190,992 +0.08(+4.57%)
Nov 30, 2023 1.740 1.770 1.710 1.750 145,102 +0.01(+0.57%)
Nov 29, 2023 1.730 1.780 1.725 1.740 231,005 +0.00(+0.00%)
Nov 28, 2023 1.740 1.780 1.700 1.740 248,835 -0.01(-0.57%)
Nov 27, 2023 1.660 1.780 1.660 1.750 611,860 +0.11(+6.71%)
Nov 24, 2023 1.650 1.680 1.635 1.640 152,968 -0.01(-0.61%)
Nov 22, 2023 1.700 1.700 1.635 1.650 135,479 -0.03(-1.79%)
Nov 21, 2023 1.620 1.680 1.611 1.680 232,900 +0.06(+3.70%)
Nov 20, 2023 1.640 1.650 1.610 1.620 199,572 -0.01(-0.61%)
Nov 17, 2023 1.630 1.650 1.610 1.630 357,826 +0.00(+0.00%)
Nov 16, 2023 1.670 1.688 1.610 1.630 253,959 -0.02(-1.21%)
Nov 15, 2023 1.650 1.660 1.620 1.650 288,401 +0.04(+2.48%)
Nov 14, 2023 1.610 1.720 1.580 1.610 680,693 -0.02(-1.23%)
Nov 13, 2023 1.630 1.640 1.580 1.630 286,801 -0.01(-0.61%)
Nov 10, 2023 1.680 1.680 1.620 1.640 130,538 -0.04(-2.38%)
Nov 09, 2023 1.680 1.700 1.650 1.680 155,934 +0.00(+0.00%)
Nov 08, 2023 1.720 1.730 1.680 1.680 186,504 -0.03(-1.75%)
Nov 07, 2023 1.720 1.740 1.700 1.710 107,431 -0.03(-1.72%)
Nov 06, 2023 1.780 1.780 1.729 1.740 135,857 -0.03(-1.69%)
Nov 03, 2023 1.770 1.770 1.730 1.770 282,922 +0.03(+1.72%)
Nov 02, 2023 1.770 1.780 1.720 1.740 134,881 -0.02(-1.14%)
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.