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 (%)
Aug 30, 2019 1.380 1.450 1.378 1.420 123,000 +0.05(+3.65%)
Aug 29, 2019 1.360 1.405 1.360 1.370 108,318 -0.04(-2.84%)
Aug 28, 2019 1.410 1.410 1.320 1.410 123,692 +0.02(+1.44%)
Aug 27, 2019 1.370 1.390 1.350 1.390 52,110 +0.04(+2.96%)
Aug 26, 2019 1.330 1.400 1.330 1.350 61,330 +0.00(+0.00%)
Aug 23, 2019 1.330 1.390 1.330 1.350 85,100 +0.01(+1.09%)
Aug 22, 2019 1.310 1.344 1.310 1.335 26,304 +0.02(+1.17%)
Aug 21, 2019 1.350 1.350 1.310 1.320 208,768 -0.03(-2.16%)
Aug 20, 2019 1.360 1.390 1.337 1.349 111,988 -0.05(-3.29%)
Aug 19, 2019 1.380 1.400 1.360 1.395 53,574 -0.00(-0.36%)
Aug 16, 2019 1.470 1.470 1.360 1.400 205,100 +0.04(+2.94%)
Aug 15, 2019 1.350 1.370 1.300 1.360 96,263 +0.02(+1.49%)
Aug 14, 2019 1.310 1.350 1.310 1.340 54,974 +0.01(+0.75%)
Aug 13, 2019 1.410 1.410 1.310 1.330 161,193 -0.07(-5.00%)
Aug 12, 2019 1.390 1.440 1.390 1.400 71,630 -0.01(-0.71%)
Aug 09, 2019 1.460 1.480 1.400 1.410 85,400 -0.05(-3.42%)
Aug 08, 2019 1.540 1.540 1.440 1.460 278,962 -0.03(-2.01%)
Aug 07, 2019 1.430 1.510 1.430 1.490 447,198 +0.07(+4.64%)
Aug 06, 2019 1.450 1.450 1.360 1.424 92,499 -0.02(-1.06%)
Aug 05, 2019 1.390 1.447 1.367 1.439 125,267 +0.07(+5.04%)
Aug 02, 2019 1.390 1.390 1.350 1.370 39,300 -0.01(-0.72%)
Aug 01, 2019 1.350 1.400 1.350 1.380 103,761 +0.02(+1.47%)
Jul 31, 2019 1.380 1.420 1.350 1.360 145,614 -0.02(-1.45%)
Jul 30, 2019 1.390 1.400 1.361 1.380 149,074 +0.01(+0.50%)
Jul 29, 2019 1.390 1.400 1.340 1.373 87,980 -0.01(-0.50%)
Jul 26, 2019 1.370 1.390 1.337 1.380 184,200 +0.02(+1.47%)
Jul 25, 2019 1.320 1.370 1.320 1.360 80,326 +0.05(+3.82%)
Jul 24, 2019 1.330 1.340 1.300 1.310 128,685 -0.02(-1.50%)
Jul 23, 2019 1.310 1.330 1.280 1.330 56,733 +0.03(+2.31%)
Jul 22, 2019 1.300 1.300 1.286 1.300 88,510 +0.01(+0.39%)
Jul 19, 2019 1.270 1.350 1.260 1.295 143,600 +0.02(+1.97%)
Jul 18, 2019 1.310 1.310 1.263 1.270 143,235 -0.01(-0.78%)
Jul 17, 2019 1.250 1.350 1.250 1.280 125,570 +0.02(+1.32%)
Jul 16, 2019 1.280 1.290 1.230 1.263 67,878 -0.03(-2.08%)
Jul 15, 2019 1.260 1.370 1.260 1.290 157,408 +0.03(+2.36%)
Jul 12, 2019 1.230 1.270 1.230 1.260 44,300 +0.02(+1.65%)
Jul 11, 2019 1.220 1.250 1.220 1.240 34,699 +0.01(+0.81%)
Jul 10, 2019 1.230 1.240 1.220 1.230 74,323 +0.00(+0.00%)
Jul 09, 2019 1.240 1.240 1.230 1.230 47,169 -0.03(-2.38%)
Jul 08, 2019 1.260 1.260 1.230 1.260 57,878 +0.03(+2.12%)
Jul 05, 2019 1.230 1.240 1.220 1.234 38,300 +0.00(+0.24%)
Jul 03, 2019 1.220 1.240 1.220 1.231 37,500 +0.00(+0.07%)
Jul 02, 2019 1.220 1.250 1.220 1.230 203,419 -0.01(-0.81%)
Jul 01, 2019 1.220 1.260 1.220 1.240 58,158 +0.02(+1.64%)
Jun 28, 2019 1.230 1.230 1.220 1.220 47,800 +0.00(+0.00%)
Jun 27, 2019 1.220 1.230 1.220 1.220 37,601 +0.00(+0.00%)
Jun 26, 2019 1.230 1.240 1.220 1.220 32,276 -0.03(-2.40%)
Jun 25, 2019 1.260 1.260 1.220 1.250 152,812 +0.00(+0.00%)
Jun 24, 2019 1.250 1.250 1.210 1.250 97,684 +0.04(+3.12%)
Jun 21, 2019 1.225 1.230 1.200 1.212 75,300 -0.03(-2.24%)
Jun 20, 2019 1.240 1.260 1.200 1.240 104,905 +0.00(+0.00%)
Jun 19, 2019 1.180 1.250 1.180 1.240 70,140 +0.05(+4.20%)
Jun 18, 2019 1.180 1.220 1.180 1.190 156,766 +0.00(+0.01%)
Jun 17, 2019 1.200 1.200 1.100 1.190 27,938 -0.01(-0.57%)
Jun 14, 2019 1.200 1.200 1.186 1.197 19,900 -0.00(-0.03%)
Jun 13, 2019 1.190 1.210 1.184 1.197 37,299 +0.01(+0.60%)
Jun 12, 2019 1.220 1.220 1.190 1.190 14,873 +0.00(+0.00%)
Jun 11, 2019 1.190 1.240 1.190 1.190 242,576 -0.06(-4.80%)
Jun 10, 2019 1.250 1.250 1.210 1.250 132,268 +0.00(+0.00%)
Jun 07, 2019 1.260 1.300 1.250 1.250 47,900 -0.01(-0.69%)
Jun 06, 2019 1.260 1.280 1.250 1.259 61,142 +0.01(+0.70%)
Jun 05, 2019 1.290 1.290 1.250 1.250 40,032 -0.04(-3.10%)
Jun 04, 2019 1.290 1.309 1.265 1.290 49,069 +0.04(+3.20%)
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.