Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emx Royalty Group (NY: EMX )

1.940 -0.060 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2023 1.980 2.050 1.980 2.040 85,625 +0.06(+3.03%)
Jan 30, 2023 2.010 2.060 1.980 1.980 144,290 -0.04(-1.98%)
Jan 27, 2023 2.080 2.090 2.015 2.020 136,595 -0.08(-3.81%)
Jan 26, 2023 2.130 2.140 2.062 2.100 77,485 -0.02(-0.94%)
Jan 25, 2023 2.150 2.160 2.010 2.120 408,064 -0.03(-1.40%)
Jan 24, 2023 2.160 2.210 2.131 2.150 129,384 -0.01(-0.46%)
Jan 23, 2023 2.170 2.170 2.130 2.160 75,738 +0.00(+0.00%)
Jan 20, 2023 2.130 2.170 2.084 2.160 118,699 +0.03(+1.41%)
Jan 19, 2023 2.090 2.150 2.070 2.130 111,452 +0.04(+1.91%)
Jan 18, 2023 2.110 2.130 2.090 2.090 134,161 -0.02(-0.95%)
Jan 17, 2023 2.110 2.140 2.040 2.110 231,155 +0.00(+0.00%)
Jan 13, 2023 2.040 2.118 2.010 2.110 330,574 +0.08(+4.20%)
Jan 12, 2023 2.040 2.040 1.991 2.025 175,749 +0.00(+0.25%)
Jan 11, 2023 2.010 2.020 1.980 2.020 245,823 +0.02(+1.00%)
Jan 10, 2023 1.980 2.020 1.970 2.000 193,797 +0.04(+2.04%)
Jan 09, 2023 1.970 1.990 1.915 1.960 326,889 +0.02(+1.03%)
Jan 06, 2023 1.960 1.980 1.920 1.940 89,996 +0.02(+1.04%)
Jan 05, 2023 1.890 1.940 1.862 1.920 92,397 +0.01(+0.52%)
Jan 04, 2023 1.890 1.942 1.873 1.910 125,449 +0.03(+1.60%)
Jan 03, 2023 1.900 1.925 1.870 1.880 121,311 -0.01(-0.53%)
Dec 30, 2022 1.860 1.890 1.790 1.890 185,373 +0.05(+2.72%)
Dec 29, 2022 1.900 1.910 1.840 1.840 92,713 -0.06(-3.16%)
Dec 28, 2022 1.870 1.910 1.810 1.900 100,219 +0.03(+1.60%)
Dec 27, 2022 1.820 1.880 1.810 1.870 114,583 +0.05(+2.75%)
Dec 23, 2022 1.820 1.860 1.810 1.820 129,851 +0.00(+0.00%)
Dec 22, 2022 1.860 1.878 1.790 1.820 82,362 -0.06(-3.19%)
Dec 21, 2022 1.900 1.900 1.870 1.880 64,411 +0.01(+0.53%)
Dec 20, 2022 1.780 1.870 1.770 1.870 246,464 +0.06(+3.31%)
Dec 19, 2022 1.850 1.860 1.810 1.810 110,574 -0.04(-2.16%)
Dec 16, 2022 1.820 1.850 1.810 1.850 97,810 +0.03(+1.65%)
Dec 15, 2022 1.810 1.860 1.790 1.820 101,643 -0.01(-0.55%)
Dec 14, 2022 1.850 1.880 1.820 1.830 84,329 -0.04(-2.14%)
Dec 13, 2022 1.900 1.900 1.850 1.870 160,129 +0.02(+1.08%)
Dec 12, 2022 1.860 1.870 1.810 1.850 102,631 +0.00(+0.00%)
Dec 09, 2022 1.870 1.900 1.850 1.850 56,343 -0.02(-1.07%)
Dec 08, 2022 1.900 1.920 1.860 1.870 35,184 -0.03(-1.58%)
Dec 07, 2022 1.880 1.930 1.880 1.900 36,379 +0.02(+1.06%)
Dec 06, 2022 1.940 1.990 1.880 1.880 105,130 -0.05(-2.59%)
Dec 05, 2022 1.980 2.040 1.900 1.930 123,542 -0.06(-3.02%)
Dec 02, 2022 1.850 2.010 1.850 1.990 204,185 +0.09(+4.89%)
Dec 01, 2022 1.820 1.910 1.810 1.897 251,974 +0.10(+5.41%)
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%)
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.