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

Emx Royalty Group (NY: EMX )

2.000 +0.110 (+5.82%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.7150 0.7200 0.6900 0.6953 38,341 -0.02(-3.15%)
Oct 30, 2017 0.6700 0.7366 0.6700 0.7179 30,601 +0.05(+7.15%)
Oct 27, 2017 0.7100 0.7100 0.6700 0.6700 16,975 -0.03(-4.29%)
Oct 26, 2017 0.6902 0.7000 0.6900 0.7000 19,878 +0.01(+2.17%)
Oct 25, 2017 0.7142 0.7142 0.6701 0.6851 77,029 -0.01(-2.13%)
Oct 24, 2017 0.7400 0.7400 0.6724 0.7000 203,408 -0.03(-4.63%)
Oct 23, 2017 0.7400 0.7400 0.7250 0.7340 44,011 -0.01(-1.09%)
Oct 20, 2017 0.7405 0.7591 0.7405 0.7421 42,371 -0.01(-1.05%)
Oct 19, 2017 0.7696 0.7696 0.7450 0.7500 32,555 -0.01(-1.32%)
Oct 18, 2017 0.7400 0.7700 0.7400 0.7600 85,225 +0.01(+0.66%)
Oct 17, 2017 0.7500 0.7700 0.7500 0.7550 49,168 -0.01(-0.66%)
Oct 16, 2017 0.7690 0.7815 0.7600 0.7600 56,210 -0.01(-1.30%)
Oct 13, 2017 0.7800 0.7800 0.7516 0.7700 41,586 -0.00(-0.53%)
Oct 12, 2017 0.7800 0.8000 0.7516 0.7741 62,049 -0.02(-2.02%)
Oct 11, 2017 0.7610 0.7753 0.7562 0.7900 116,139 +0.00(+0.00%)
Oct 10, 2017 0.7800 0.7900 0.7500 0.7900 51,825 +0.01(+0.87%)
Oct 09, 2017 0.8000 0.8199 0.7600 0.7832 220,437 -0.02(-2.44%)
Oct 06, 2017 0.8400 0.8400 0.8006 0.8028 51,432 -0.02(-2.10%)
Oct 05, 2017 0.8500 0.8500 0.8200 0.8200 13,933 -0.02(-2.38%)
Oct 04, 2017 0.8300 0.8600 0.8200 0.8400 34,492 +0.01(+1.20%)
Oct 03, 2017 0.8558 0.8600 0.8200 0.8300 20,646 -0.02(-2.86%)
Oct 02, 2017 0.8272 0.8600 0.8272 0.8544 49,766 +0.01(+1.69%)
Sep 29, 2017 0.8500 0.8500 0.8219 0.8402 83,973 -0.01(-1.74%)
Sep 28, 2017 0.8566 0.8600 0.8514 0.8551 26,145 -0.00(-0.57%)
Sep 27, 2017 0.8277 0.8600 0.8200 0.8600 53,286 +0.00(+0.00%)
Sep 26, 2017 0.8200 0.8600 0.8200 0.8600 21,374 +0.00(+0.00%)
Sep 25, 2017 0.8527 0.8600 0.8351 0.8600 81,809 +0.00(+0.57%)
Sep 22, 2017 0.8526 0.8702 0.8526 0.8551 36,525 -0.01(-1.71%)
Sep 21, 2017 0.8500 0.8700 0.8500 0.8700 62,060 -0.02(-2.25%)
Sep 20, 2017 0.8781 0.9181 0.8350 0.8900 32,402 +0.02(+2.30%)
Sep 19, 2017 0.8900 0.9055 0.8402 0.8700 117,402 -0.03(-3.33%)
Sep 18, 2017 0.9100 0.9100 0.8600 0.9000 73,922 +0.00(+0.00%)
Sep 15, 2017 0.9160 0.9221 0.9000 0.9000 36,479 -0.02(-1.76%)
Sep 14, 2017 0.9200 0.9200 0.9118 0.9161 34,944 -0.00(-0.20%)
Sep 13, 2017 0.9456 0.9579 0.9001 0.9179 12,470 -0.02(-2.11%)
Sep 12, 2017 0.9200 0.9600 0.9200 0.9377 54,424 -0.01(-1.29%)
Sep 11, 2017 0.9001 0.9600 0.9000 0.9500 35,698 +0.03(+3.83%)
Sep 08, 2017 0.9404 0.9433 0.9002 0.9150 42,242 -0.03(-3.48%)
Sep 07, 2017 0.9599 0.9599 0.9289 0.9480 26,664 -0.00(-0.22%)
Sep 06, 2017 0.9800 0.9800 0.9400 0.9501 24,859 -0.05(-4.98%)
Sep 05, 2017 0.9500 0.9999 0.9261 0.9999 333,469 +0.05(+5.42%)
Sep 01, 2017 0.9500 0.9500 0.9250 0.9485 25,712 -0.00(-0.16%)
Aug 31, 2017 0.9800 0.9944 0.9448 0.9500 92,371 -0.03(-3.06%)
Aug 30, 2017 0.9900 0.9999 0.9601 0.9800 40,556 -0.02(-2.01%)
Aug 29, 2017 1.030 1.030 1.000 1.000 48,976 -0.03(-2.89%)
Aug 28, 2017 1.040 1.040 1.020 1.030 50,756 +0.01(+0.97%)
Aug 25, 2017 0.9801 1.020 0.9500 1.020 25,706 +0.02(+2.01%)
Aug 24, 2017 1.000 1.010 0.9500 0.9999 71,082 +0.02(+2.55%)
Aug 23, 2017 0.9811 1.009 0.9750 0.9750 14,050 +0.00(+0.00%)
Aug 22, 2017 1.010 1.010 0.9611 0.9750 29,065 +0.01(+0.52%)
Aug 21, 2017 1.000 1.020 0.9700 0.9700 39,389 -0.03(-3.00%)
Aug 18, 2017 0.9500 1.000 0.9500 1.000 48,586 +0.02(+2.34%)
Aug 17, 2017 0.9700 0.9771 0.9552 0.9771 18,979 +0.01(+0.73%)
Aug 16, 2017 0.9785 0.9898 0.9500 0.9700 57,091 +0.02(+2.09%)
Aug 15, 2017 0.9503 0.9700 0.9501 0.9501 7,992 -0.01(-1.54%)
Aug 14, 2017 0.9650 0.9999 0.9650 0.9650 12,428 -0.03(-3.49%)
Aug 11, 2017 1.000 1.000 0.9501 0.9999 18,123 +0.02(+2.03%)
Aug 10, 2017 0.9500 0.9999 0.9500 0.9800 23,007 +0.03(+3.13%)
Aug 09, 2017 0.9500 0.9700 0.9500 0.9503 11,298 -0.01(-1.01%)
Aug 08, 2017 0.9501 0.9900 0.9500 0.9600 37,552 -0.02(-2.04%)
Aug 07, 2017 0.9601 1.010 0.9601 0.9800 12,783 -0.02(-2.00%)
Aug 04, 2017 0.9500 1.040 0.9500 1.000 48,802 +0.04(+4.17%)
Aug 03, 2017 1.000 1.000 0.9500 0.9600 21,269 -0.08(-7.69%)
Aug 02, 2017 1.010 1.040 0.9500 1.040 101,710 +0.02(+1.96%)
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.