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

Emx Royalty Group (NY: EMX )

1.840 -0.050 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 1.970 1.970 1.880 1.940 94,313 +0.01(+0.52%)
Jul 28, 2022 1.900 1.930 1.860 1.930 121,995 +0.09(+4.89%)
Jul 27, 2022 1.800 1.840 1.770 1.840 99,674 +0.04(+2.22%)
Jul 26, 2022 1.830 1.840 1.790 1.800 70,069 -0.02(-1.37%)
Jul 25, 2022 1.860 1.890 1.810 1.825 110,958 -0.04(-1.88%)
Jul 22, 2022 1.910 1.910 1.860 1.860 64,502 -0.04(-2.11%)
Jul 21, 2022 1.900 1.910 1.870 1.900 62,145 +0.00(+0.00%)
Jul 20, 2022 1.900 1.910 1.880 1.900 38,637 -0.01(-0.52%)
Jul 19, 2022 1.900 1.920 1.890 1.910 59,423 +0.02(+1.06%)
Jul 18, 2022 1.900 1.910 1.870 1.890 60,951 +0.03(+1.61%)
Jul 15, 2022 1.900 1.900 1.850 1.860 59,518 -0.01(-0.53%)
Jul 14, 2022 1.870 1.900 1.790 1.870 196,297 +0.00(+0.00%)
Jul 13, 2022 1.880 1.904 1.825 1.870 110,160 +0.01(+0.54%)
Jul 12, 2022 1.880 1.880 1.840 1.860 83,704 +0.00(+0.00%)
Jul 11, 2022 1.890 1.940 1.840 1.860 104,051 -0.03(-1.59%)
Jul 08, 2022 1.960 1.960 1.880 1.890 94,839 -0.06(-3.08%)
Jul 07, 2022 1.930 1.960 1.850 1.950 198,685 +0.01(+0.52%)
Jul 06, 2022 1.920 1.950 1.850 1.940 117,326 +0.08(+4.30%)
Jul 05, 2022 1.850 1.915 1.820 1.860 245,257 -0.06(-3.12%)
Jul 01, 2022 1.810 1.940 1.810 1.920 96,494 +0.07(+3.78%)
Jun 30, 2022 1.900 1.905 1.811 1.850 113,224 -0.05(-2.63%)
Jun 29, 2022 1.950 1.961 1.900 1.900 32,561 -0.04(-1.96%)
Jun 28, 2022 1.900 1.960 1.900 1.938 33,523 +0.04(+1.99%)
Jun 27, 2022 1.950 1.950 1.890 1.900 71,261 -0.05(-2.56%)
Jun 24, 2022 1.910 1.970 1.910 1.950 54,970 +0.03(+1.56%)
Jun 23, 2022 1.960 1.990 1.860 1.920 76,613 -0.04(-2.04%)
Jun 22, 2022 1.930 2.020 1.909 1.960 71,673 -0.01(-0.51%)
Jun 21, 2022 1.870 1.990 1.860 1.970 103,041 +0.10(+5.35%)
Jun 17, 2022 1.905 1.922 1.860 1.870 45,497 -0.06(-3.11%)
Jun 16, 2022 1.930 2.010 1.880 1.930 114,932 -0.02(-1.03%)
Jun 15, 2022 1.890 1.990 1.890 1.950 85,429 +0.05(+2.63%)
Jun 14, 2022 1.990 1.990 1.880 1.900 117,602 -0.08(-3.80%)
Jun 13, 2022 2.070 2.082 1.960 1.975 98,003 -0.17(-8.14%)
Jun 10, 2022 2.080 2.170 2.030 2.150 111,873 +0.03(+1.42%)
Jun 09, 2022 2.210 2.210 2.110 2.120 67,114 -0.11(-4.93%)
Jun 08, 2022 2.120 2.230 2.100 2.230 82,576 +0.12(+5.69%)
Jun 07, 2022 2.100 2.110 2.060 2.110 54,042 -0.01(-0.24%)
Jun 06, 2022 2.190 2.190 2.090 2.115 72,738 -0.04(-2.08%)
Jun 03, 2022 2.180 2.200 2.130 2.160 82,168 -0.03(-1.37%)
Jun 02, 2022 2.010 2.210 1.990 2.190 150,553 +0.19(+9.23%)
Jun 01, 2022 1.990 2.020 1.990 2.005 46,576 +0.03(+1.78%)
May 31, 2022 1.950 1.970 1.925 1.970 111,081 +0.05(+2.60%)
May 27, 2022 1.910 1.940 1.904 1.920 58,036 +0.00(+0.00%)
May 26, 2022 1.870 1.920 1.870 1.920 58,107 +0.03(+1.59%)
May 25, 2022 1.950 1.950 1.800 1.890 124,064 -0.05(-2.58%)
May 24, 2022 1.860 1.940 1.840 1.940 138,108 +0.10(+5.43%)
May 23, 2022 1.880 1.929 1.840 1.840 82,087 -0.01(-0.54%)
May 20, 2022 1.890 1.900 1.820 1.850 54,910 -0.03(-1.60%)
May 19, 2022 1.850 1.900 1.810 1.880 107,847 +0.08(+4.44%)
May 18, 2022 1.930 1.930 1.780 1.800 69,823 -0.13(-6.74%)
May 17, 2022 1.850 1.935 1.850 1.930 74,552 +0.07(+3.76%)
May 16, 2022 1.910 1.940 1.851 1.860 85,669 -0.05(-2.62%)
May 13, 2022 1.850 1.910 1.820 1.910 109,820 +0.07(+3.80%)
May 12, 2022 1.850 1.891 1.730 1.840 198,172 -0.04(-2.13%)
May 11, 2022 1.730 1.940 1.730 1.880 248,533 +0.15(+8.67%)
May 10, 2022 1.860 1.870 1.720 1.730 188,413 -0.10(-5.46%)
May 09, 2022 1.910 1.940 1.790 1.830 253,452 -0.11(-5.67%)
May 06, 2022 1.980 2.020 1.930 1.940 96,581 -0.05(-2.51%)
May 05, 2022 2.060 2.060 1.950 1.990 128,689 -0.08(-3.86%)
May 04, 2022 2.000 2.070 1.950 2.070 103,028 +0.09(+4.55%)
May 03, 2022 1.970 1.998 1.950 1.980 116,467 +0.01(+0.51%)
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.