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 (%)
Mar 29, 2018 0.8800 0.8800 0.8800 0 +0.02(+2.31%)
Mar 28, 2018 0.8617 0.8718 0.8500 0.8601 121,663 +0.00(+0.01%)
Mar 27, 2018 0.8400 0.9055 0.8400 0.8600 52,986 -0.03(-3.37%)
Mar 26, 2018 0.8963 0.9050 0.8671 0.8900 32,979 +0.01(+1.12%)
Mar 23, 2018 0.8900 0.9000 0.8630 0.8801 37,751 +0.02(+1.85%)
Mar 22, 2018 0.8700 0.8700 0.8629 0.8641 15,644 -0.02(-2.44%)
Mar 21, 2018 0.9000 0.9000 0.8560 0.8857 7,249 -0.01(-1.09%)
Mar 20, 2018 0.8500 0.8955 0.8500 0.8955 15,145 +0.04(+4.87%)
Mar 19, 2018 0.8600 0.8600 0.8500 0.8539 105,210 +0.00(+0.31%)
Mar 16, 2018 0.8700 0.8780 0.8513 0.8513 51,325 -0.02(-2.15%)
Mar 15, 2018 0.9200 0.9200 0.8550 0.8700 44,657 -0.05(-5.42%)
Mar 14, 2018 0.8900 0.9199 0.8700 0.9199 12,224 +0.01(+1.20%)
Mar 13, 2018 0.9100 0.9100 0.8800 0.9090 25,897 -0.00(-0.11%)
Mar 12, 2018 0.8600 0.9100 0.8600 0.9100 63,210 +0.02(+2.26%)
Mar 09, 2018 0.9100 0.9100 0.8701 0.8899 55,279 -0.00(-0.11%)
Mar 08, 2018 0.9100 0.9100 0.8800 0.8909 18,933 -0.03(-3.16%)
Mar 07, 2018 0.8810 0.9200 7,125 +0.00(+0.00%)
Mar 06, 2018 0.8900 0.9200 0.8900 0.9200 32,920 +0.06(+6.98%)
Mar 05, 2018 0.8800 0.8904 0.8600 0.8600 25,948 -0.01(-1.15%)
Mar 02, 2018 0.8600 0.8766 0.8500 0.8700 36,411 -0.01(-1.14%)
Mar 01, 2018 0.9000 0.9000 0.8500 0.8800 48,814 +0.00(+0.46%)
Feb 28, 2018 0.8800 0.9000 0.8600 0.8760 16,088 -0.01(-1.57%)
Feb 27, 2018 0.8799 0.8900 0.8800 0.8900 46,296 +0.01(+1.14%)
Feb 26, 2018 0.8900 0.9000 0.8799 0.8800 41,731 -0.02(-2.23%)
Feb 23, 2018 0.8900 0.9200 0.8811 0.9001 22,701 +0.01(+1.13%)
Feb 22, 2018 0.8900 34,276 -0.02(-2.09%)
Feb 21, 2018 0.9000 0.9100 0.8814 0.9090 56,475 -0.01(-0.63%)
Feb 20, 2018 0.9200 0.9200 0.9035 0.9148 24,869 +0.00(+0.20%)
Feb 16, 2018 0.9130 0.9130 0.9130 0 -0.01(-0.75%)
Feb 15, 2018 0.9200 0.9200 0.9107 0.9199 26,003 -0.00(-0.01%)
Feb 14, 2018 0.9000 0.9500 0.9000 0.9200 50,274 +0.01(+1.65%)
Feb 13, 2018 0.9100 0.9100 0.9100 0.9051 8,091 +0.01(+0.56%)
Feb 12, 2018 0.9032 0.9100 0.8800 0.9001 28,211 -0.01(-1.09%)
Feb 09, 2018 0.8800 0.9199 0.8800 0.9100 76,851 +0.03(+3.20%)
Feb 08, 2018 0.8800 0.8899 0.8800 0.8818 54,592 -0.00(-0.19%)
Feb 07, 2018 0.8887 0.9000 0.8800 0.8835 45,703 -0.02(-2.38%)
Feb 06, 2018 0.9000 0.9104 0.8900 0.9050 58,519 -0.02(-1.63%)
Feb 05, 2018 0.9300 0.9225 0.9200 57,588 -0.00(-0.27%)
Feb 02, 2018 0.9015 0.9198 0.9000 0.9225 62,739 +0.01(+0.94%)
Feb 01, 2018 0.9100 0.9295 0.9000 0.9139 122,030 +0.00(+0.43%)
Jan 31, 2018 0.9300 0.9300 0.9100 0.9100 23,420 -0.01(-0.55%)
Jan 30, 2018 0.9100 0.9209 0.9100 0.9150 68,368 +0.00(+0.11%)
Jan 29, 2018 0.9600 0.9600 0.9100 0.9140 50,477 -0.05(-4.87%)
Jan 26, 2018 0.9300 0.9700 0.9254 0.9608 94,972 +0.03(+3.31%)
Jan 25, 2018 0.9000 0.9499 0.9000 0.9300 53,925 +0.02(+2.20%)
Jan 24, 2018 0.9550 0.9550 0.8784 0.9100 69,986 -0.03(-3.19%)
Jan 23, 2018 0.8800 0.9698 0.8800 0.9400 100,954 +0.04(+4.28%)
Jan 22, 2018 0.9050 0.9299 0.8550 0.9014 86,478 -0.02(-1.81%)
Jan 19, 2018 0.9100 0.9300 0.8998 0.9180 80,315 -0.00(-0.22%)
Jan 18, 2018 0.9000 0.9300 0.9000 0.9200 63,887 +0.04(+4.52%)
Jan 17, 2018 0.9200 0.9200 0.8500 0.8802 123,103 -0.03(-3.27%)
Jan 16, 2018 0.9100 0.9500 0.9000 0.9100 75,958 -0.01(-0.55%)
Jan 12, 2018 0.9150 0.9150 0.9150 0 +0.05(+6.16%)
Jan 11, 2018 0.8400 0.8700 0.8369 0.8619 47,947 +0.02(+2.61%)
Jan 10, 2018 0.8700 0.8400 24,027 -0.02(-2.64%)
Jan 09, 2018 0.8700 0.8700 0.8400 0.8628 76,020 +0.01(+1.64%)
Jan 08, 2018 0.8700 0.8700 0.8400 0.8489 50,874 -0.03(-3.48%)
Jan 05, 2018 0.8920 0.8920 0.8567 0.8795 44,143 -0.01(-1.02%)
Jan 04, 2018 0.8700 0.8890 0.8567 0.8886 33,644 -0.00(-0.16%)
Jan 03, 2018 0.8800 0.8900 0.8567 0.8900 30,617 -0.00(-0.49%)
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.