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 (%)
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%)
Sep 01, 2022 1.890 1.890 1.800 1.850 95,337 +0.01(+0.54%)
Aug 31, 2022 1.830 1.854 1.810 1.840 63,171 +0.02(+1.10%)
Aug 30, 2022 1.850 1.850 1.800 1.820 67,937 -0.03(-1.89%)
Aug 29, 2022 1.870 1.900 1.820 1.855 165,890 -0.02(-1.33%)
Aug 26, 2022 1.920 1.920 1.850 1.880 87,887 -0.03(-1.57%)
Aug 25, 2022 1.950 1.950 1.880 1.910 59,824 -0.01(-0.52%)
Aug 24, 2022 1.940 1.970 1.910 1.920 90,241 -0.02(-1.03%)
Aug 23, 2022 1.900 1.960 1.900 1.940 55,667 +0.03(+1.57%)
Aug 22, 2022 1.900 1.920 1.856 1.910 78,850 +0.02(+1.06%)
Aug 19, 2022 1.910 1.925 1.850 1.890 135,180 -0.06(-3.08%)
Aug 18, 2022 1.970 1.980 1.940 1.950 52,430 -0.02(-1.02%)
Aug 17, 2022 2.040 2.040 1.970 1.970 149,032 -0.08(-3.90%)
Aug 16, 2022 2.040 2.120 2.020 2.050 114,044 -0.02(-0.97%)
Aug 15, 2022 2.100 2.100 2.000 2.070 131,770 -0.03(-1.43%)
Aug 12, 2022 2.080 2.100 2.030 2.100 57,391 +0.05(+2.44%)
Aug 11, 2022 2.030 2.100 2.020 2.050 110,449 +0.01(+0.49%)
Aug 10, 2022 2.030 2.120 2.010 2.040 164,701 +0.06(+3.03%)
Aug 09, 2022 1.940 2.030 1.930 1.980 282,628 +0.07(+3.66%)
Aug 08, 2022 1.910 1.920 1.880 1.910 123,983 +0.01(+0.79%)
Aug 05, 2022 1.920 1.920 1.860 1.895 70,527 -0.00(-0.26%)
Aug 04, 2022 1.860 1.900 1.850 1.900 83,409 +0.07(+3.83%)
Aug 03, 2022 1.870 1.870 1.810 1.830 94,919 -0.03(-1.61%)
Aug 02, 2022 1.940 1.940 1.860 1.860 90,271 -0.09(-4.64%)
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.