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 (%)
Nov 30, 2021 2.540 2.590 2.500 2.500 146,308 -0.05(-1.96%)
Nov 29, 2021 2.570 2.582 2.520 2.550 125,484 +0.00(+0.00%)
Nov 26, 2021 2.630 2.670 2.540 2.550 88,845 -0.11(-4.14%)
Nov 24, 2021 2.650 2.690 2.650 2.660 55,830 -0.02(-0.75%)
Nov 23, 2021 2.680 2.700 2.620 2.680 162,082 -0.03(-1.11%)
Nov 22, 2021 2.720 2.730 2.660 2.710 98,212 -0.01(-0.37%)
Nov 19, 2021 2.700 2.720 2.620 2.720 99,766 +0.02(+0.74%)
Nov 18, 2021 2.730 2.750 2.690 2.700 169,830 -0.05(-1.82%)
Nov 17, 2021 2.800 2.800 2.710 2.750 130,062 -0.05(-1.79%)
Nov 16, 2021 2.810 2.830 2.770 2.800 115,028 +0.00(+0.00%)
Nov 15, 2021 2.850 2.850 2.760 2.800 178,699 -0.05(-1.75%)
Nov 12, 2021 2.870 2.890 2.820 2.850 153,786 +0.01(+0.35%)
Nov 11, 2021 2.750 2.850 2.750 2.840 135,992 +0.04(+1.43%)
Nov 10, 2021 2.740 2.800 194,106 +0.05(+1.82%)
Nov 09, 2021 2.710 2.770 2.660 2.750 106,188 +0.04(+1.48%)
Nov 08, 2021 2.680 2.730 2.650 2.710 153,790 +0.07(+2.65%)
Nov 05, 2021 2.620 2.660 2.610 2.640 121,549 +0.01(+0.38%)
Nov 04, 2021 2.740 2.740 2.600 2.630 142,343 -0.07(-2.59%)
Nov 03, 2021 2.740 2.740 2.670 2.700 99,222 -0.05(-1.82%)
Nov 02, 2021 2.830 2.830 2.710 2.750 96,175 -0.07(-2.48%)
Nov 01, 2021 2.930 2.810 2.760 2.820 177,256 +0.01(+0.36%)
Oct 29, 2021 2.730 2.850 2.670 2.810 309,161 +0.03(+1.08%)
Oct 28, 2021 2.720 2.810 2.700 2.780 74,238 +0.10(+3.73%)
Oct 27, 2021 2.810 2.810 2.680 2.680 152,299 -0.13(-4.63%)
Oct 26, 2021 2.770 2.810 108,933 +0.05(+1.81%)
Oct 25, 2021 2.810 2.820 2.740 2.760 121,644 -0.03(-1.08%)
Oct 22, 2021 2.830 2.850 2.760 2.790 126,706 -0.01(-0.36%)
Oct 21, 2021 2.790 2.800 2.760 2.800 93,817 +0.02(+0.72%)
Oct 20, 2021 2.760 2.785 2.720 2.780 79,019 +0.06(+2.21%)
Oct 19, 2021 2.790 2.790 2.680 2.720 136,965 -0.02(-0.73%)
Oct 18, 2021 2.700 2.762 2.630 2.740 259,133 +0.06(+2.24%)
Oct 15, 2021 2.730 2.735 2.660 2.680 117,872 -0.06(-2.19%)
Oct 14, 2021 2.660 2.760 2.660 2.740 211,166 +0.11(+4.18%)
Oct 13, 2021 2.500 2.820 2.500 2.630 381,685 +0.11(+4.37%)
Oct 12, 2021 2.510 2.540 2.500 2.520 97,369 +0.02(+0.80%)
Oct 11, 2021 2.540 2.559 2.500 2.500 58,701 -0.03(-1.19%)
Oct 08, 2021 2.570 2.720 2.530 2.530 155,683 -0.03(-1.17%)
Oct 07, 2021 2.450 2.590 2.450 2.560 232,256 +0.12(+4.92%)
Oct 06, 2021 2.540 2.540 2.430 2.440 194,992 -0.11(-4.31%)
Oct 05, 2021 2.500 2.540 2.490 2.550 108,798 +0.04(+1.59%)
Oct 04, 2021 2.520 2.570 2.480 2.510 138,543 +0.01(+0.40%)
Oct 01, 2021 2.580 2.595 2.470 2.500 113,170 -0.06(-2.34%)
Sep 30, 2021 2.530 2.630 2.500 2.560 153,644 -0.01(-0.39%)
Sep 29, 2021 2.660 2.707 2.570 2.570 106,296 -0.10(-3.75%)
Sep 28, 2021 2.740 2.775 2.620 2.670 173,149 -0.09(-3.26%)
Sep 27, 2021 2.700 2.850 2.675 2.760 139,388 +0.05(+1.85%)
Sep 24, 2021 2.680 2.720 2.640 2.710 136,230 +0.01(+0.37%)
Sep 23, 2021 2.700 2.712 2.690 2.700 123,591 +0.00(+0.00%)
Sep 22, 2021 2.730 2.730 2.650 2.700 138,250 -0.03(-1.10%)
Sep 21, 2021 2.780 2.780 2.640 2.730 232,832 +0.12(+4.60%)
Sep 20, 2021 2.690 2.727 2.570 2.610 229,036 -0.10(-3.51%)
Sep 17, 2021 2.720 2.790 2.700 2.705 62,991 -0.02(-0.92%)
Sep 16, 2021 2.750 2.780 2.720 2.730 209,520 -0.06(-2.15%)
Sep 15, 2021 2.750 2.800 2.720 2.790 142,604 +0.07(+2.57%)
Sep 14, 2021 2.690 2.750 2.680 2.720 109,905 +0.03(+1.12%)
Sep 13, 2021 2.750 2.750 2.690 2.690 278,793 -0.06(-2.18%)
Sep 10, 2021 2.770 2.790 2.745 2.750 116,341 -0.02(-0.72%)
Sep 09, 2021 2.760 2.820 2.750 2.770 114,976 +0.01(+0.36%)
Sep 08, 2021 2.780 2.789 2.741 2.760 51,643 -0.03(-1.08%)
Sep 07, 2021 2.850 2.850 2.750 2.790 154,958 -0.04(-1.41%)
Sep 03, 2021 2.860 2.920 2.820 2.830 177,814 -0.03(-1.05%)
Sep 02, 2021 2.880 2.880 2.840 2.860 104,593 +0.00(+0.00%)
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.