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

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jun 29, 2018 1.050 1.020 62,113 -0.01(-0.97%)
Jun 28, 2018 1.010 1.060 1.000 1.030 23,254 -0.02(-2.02%)
Jun 27, 2018 1.053 1.060 1.011 1.051 65,441 +0.00(+0.10%)
Jun 26, 2018 1.030 1.087 1.030 1.050 22,747 +0.02(+1.95%)
Jun 25, 2018 1.080 1.085 1.030 1.030 106,395 -0.06(-5.50%)
Jun 22, 2018 1.090 1.100 1.070 1.090 92,704 +0.01(+0.93%)
Jun 21, 2018 1.090 1.113 1.080 1.080 58,030 -0.04(-3.57%)
Jun 20, 2018 1.170 1.170 1.090 1.120 69,538 -0.03(-2.61%)
Jun 19, 2018 1.120 1.150 1.090 1.150 83,233 +0.05(+4.55%)
Jun 18, 2018 1.120 1.150 1.090 1.100 88,625 -0.05(-4.35%)
Jun 15, 2018 1.200 1.080 1.150 252,267 -0.05(-4.17%)
Jun 14, 2018 1.160 1.248 1.100 1.200 260,317 +0.08(+7.14%)
Jun 13, 2018 1.150 1.179 1.110 1.120 110,007 -0.04(-3.46%)
Jun 12, 2018 1.160 1.179 1.150 1.160 11,469 -0.01(-0.83%)
Jun 11, 2018 1.190 1.190 1.149 1.170 72,162 -0.02(-1.70%)
Jun 08, 2018 1.170 1.200 1.150 1.190 41,134 +0.05(+4.39%)
Jun 07, 2018 1.210 1.210 1.140 1.140 36,329 -0.03(-2.56%)
Jun 06, 2018 1.199 1.150 1.170 21,277 +0.02(+1.74%)
Jun 05, 2018 1.159 1.180 1.150 1.150 60,137 -0.01(-0.86%)
Jun 04, 2018 1.190 1.220 1.150 1.160 104,507 -0.03(-2.52%)
Jun 01, 2018 1.240 1.240 1.160 1.190 103,681 -0.05(-4.03%)
May 31, 2018 1.201 1.240 1.189 1.240 111,795 +0.01(+0.81%)
May 30, 2018 1.300 1.300 1.188 1.230 243,010 -0.03(-2.38%)
May 29, 2018 1.110 1.340 1.110 1.260 399,806 +0.16(+14.55%)
May 25, 2018 1.100 1.100 1.100 0 +0.02(+1.85%)
May 24, 2018 1.070 1.090 1.030 1.080 78,896 +0.03(+2.86%)
May 23, 2018 1.030 1.063 0.9900 1.050 89,425 +0.05(+4.99%)
May 22, 2018 0.9710 1.020 0.9710 1.000 111,971 +0.02(+2.05%)
May 21, 2018 0.9900 0.9900 0.9800 0.9800 77,138 -0.00(-0.40%)
May 18, 2018 0.9700 0.9864 0.9350 0.9840 36,831 +0.03(+3.09%)
May 17, 2018 0.9599 0.9700 0.9201 0.9545 64,270 +0.03(+3.73%)
May 16, 2018 0.8900 0.9383 0.8900 0.9202 8,105 -0.00(-0.20%)
May 15, 2018 0.9000 0.9388 0.8900 0.9220 51,827 +0.00(+0.22%)
May 14, 2018 0.9100 0.9200 0.8957 0.9200 117,988 +0.01(+1.10%)
May 11, 2018 0.8700 0.9100 0.8700 0.9100 128,969 +0.04(+4.60%)
May 10, 2018 0.8500 0.8800 0.8500 0.8700 37,544 +0.01(+0.71%)
May 09, 2018 0.8510 0.8639 0.8480 0.8639 35,190 +0.02(+1.88%)
May 08, 2018 0.8600 0.8600 0.8353 0.8480 53,250 -0.01(-1.51%)
May 07, 2018 0.8601 0.8756 0.8600 0.8610 54,842 -0.02(-2.08%)
May 04, 2018 0.8756 0.8799 0.8750 0.8793 63,068 -0.00(-0.08%)
May 03, 2018 0.8600 0.8800 0.8600 0.8800 5,831 +0.00(+0.06%)
May 02, 2018 0.8627 0.8900 0.8626 0.8795 19,993 +0.02(+2.23%)
May 01, 2018 0.8600 0.8800 0.8600 0.8603 17,804 +0.00(+0.03%)
Apr 30, 2018 0.8600 0.8644 0.8600 0.8600 46,475 +0.00(+0.00%)
Apr 27, 2018 0.8700 0.8700 0.8600 0.8600 34,632 -0.01(-1.15%)
Apr 26, 2018 0.8601 0.8900 0.8601 0.8700 35,991 -0.01(-1.14%)
Apr 25, 2018 0.8850 0.8850 0.8600 0.8800 6,312 -0.01(-0.56%)
Apr 24, 2018 0.8850 0.8850 0.8600 0.8850 9,458 +0.01(+0.57%)
Apr 23, 2018 0.8800 0.8844 0.8744 0.8800 7,530 +0.00(+0.00%)
Apr 20, 2018 0.8800 0.8801 0.8701 0.8800 13,638 -0.00(-0.12%)
Apr 19, 2018 0.8820 0.8900 0.8802 0.8811 12,557 -0.00(-0.02%)
Apr 18, 2018 0.8882 0.8900 0.8708 0.8813 55,066 -0.01(-0.98%)
Apr 17, 2018 0.8801 0.8901 0.8746 0.8900 48,017 +0.02(+1.77%)
Apr 16, 2018 0.8903 0.8935 0.8745 0.8745 37,378 -0.02(-1.77%)
Apr 13, 2018 0.8700 0.9000 0.8700 0.8903 34,006 -0.01(-0.57%)
Apr 12, 2018 0.9000 0.9000 0.8844 0.8954 17,055 -0.00(-0.03%)
Apr 11, 2018 0.8799 0.9000 0.8771 0.8957 84,179 +0.01(+0.69%)
Apr 10, 2018 0.8900 0.8900 0.8800 0.8896 29,154 +0.01(+1.08%)
Apr 09, 2018 0.8550 0.9000 0.8550 0.8801 13,989 +0.04(+4.77%)
Apr 06, 2018 0.8700 0.8800 0.8400 0.8400 50,213 -0.03(-3.45%)
Apr 05, 2018 0.8821 0.8821 0.8700 0.8700 6,974 +0.00(+0.00%)
Apr 04, 2018 0.8582 0.8900 0.8582 0.8700 42,218 -0.03(-3.33%)
Apr 03, 2018 0.8700 0.9000 0.8600 0.9000 4,310 +0.03(+3.45%)
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.