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, May 16, 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 (%)
Apr 28, 2023 2.060 2.100 1.850 1.920 739,884 -0.16(-7.69%)
Apr 27, 2023 2.040 2.130 2.010 2.080 173,200 -0.07(-3.26%)
Apr 26, 2023 2.110 2.150 2.050 2.150 161,436 +0.07(+3.37%)
Apr 25, 2023 2.050 2.080 2.030 2.080 55,273 +0.03(+1.46%)
Apr 24, 2023 2.010 2.060 1.980 2.050 183,239 +0.05(+2.50%)
Apr 21, 2023 2.020 2.020 1.980 2.000 53,599 -0.02(-0.99%)
Apr 20, 2023 2.020 2.030 2.000 2.020 62,909 +0.00(+0.00%)
Apr 19, 2023 2.020 2.030 1.990 2.020 166,686 -0.01(-0.49%)
Apr 18, 2023 2.050 2.070 2.020 2.030 109,004 -0.03(-1.46%)
Apr 17, 2023 2.150 2.150 2.025 2.060 127,022 -0.09(-4.19%)
Apr 14, 2023 2.150 2.150 2.120 2.150 39,684 +0.00(+0.00%)
Apr 13, 2023 2.150 2.180 2.120 2.150 212,614 +0.04(+1.90%)
Apr 12, 2023 2.150 2.150 2.110 2.110 79,758 -0.03(-1.40%)
Apr 11, 2023 2.170 2.200 2.120 2.140 134,071 -0.01(-0.47%)
Apr 10, 2023 2.120 2.169 2.110 2.150 91,082 +0.01(+0.47%)
Apr 06, 2023 2.120 2.170 2.090 2.140 204,750 -0.01(-0.47%)
Apr 05, 2023 2.180 2.180 2.110 2.150 90,222 -0.01(-0.46%)
Apr 04, 2023 2.050 2.170 2.050 2.160 401,581 +0.12(+5.88%)
Apr 03, 2023 2.000 2.150 2.000 2.040 185,697 +0.05(+2.51%)
Mar 31, 2023 1.990 2.000 1.950 1.990 103,531 +0.00(+0.00%)
Mar 30, 2023 1.940 1.990 1.920 1.990 174,807 +0.07(+3.65%)
Mar 29, 2023 1.950 1.960 1.900 1.920 197,420 -0.03(-1.54%)
Mar 28, 2023 1.940 1.960 1.930 1.950 164,033 +0.01(+0.52%)
Mar 27, 2023 1.950 1.950 1.940 1.940 89,682 -0.01(-0.50%)
Mar 24, 2023 1.960 1.960 1.940 1.950 98,711 -0.01(-0.52%)
Mar 23, 2023 1.950 1.960 1.930 1.960 188,888 +0.04(+2.08%)
Mar 22, 2023 1.900 1.940 1.890 1.920 99,282 +0.01(+0.52%)
Mar 21, 2023 1.950 1.950 1.880 1.910 128,889 -0.03(-1.55%)
Mar 20, 2023 1.940 1.950 1.910 1.940 181,513 +0.01(+0.52%)
Mar 17, 2023 1.910 1.950 1.900 1.930 190,275 +0.02(+1.05%)
Mar 16, 2023 1.950 1.950 1.890 1.910 43,114 +0.01(+0.53%)
Mar 15, 2023 2.000 2.002 1.890 1.900 202,774 -0.10(-5.00%)
Mar 14, 2023 2.030 2.040 1.980 2.000 106,264 -0.01(-0.50%)
Mar 13, 2023 2.020 2.040 1.960 2.010 216,737 +0.02(+1.01%)
Mar 10, 2023 1.990 2.000 1.960 1.990 100,495 +0.04(+2.05%)
Mar 09, 2023 1.960 2.029 1.950 1.950 149,038 +0.00(+0.00%)
Mar 08, 2023 1.960 1.990 1.940 1.950 110,814 -0.01(-0.51%)
Mar 07, 2023 1.980 2.011 1.930 1.960 85,542 -0.03(-1.51%)
Mar 06, 2023 1.960 2.010 1.960 1.990 74,295 -0.01(-0.50%)
Mar 03, 2023 1.980 2.030 1.971 2.000 154,225 +0.03(+1.52%)
Mar 02, 2023 1.930 1.980 1.910 1.970 92,152 +0.02(+1.03%)
Mar 01, 2023 1.930 1.977 1.930 1.950 79,374 +0.04(+2.09%)
Feb 28, 2023 1.880 1.930 1.870 1.910 48,192 +0.02(+1.06%)
Feb 27, 2023 1.890 1.930 1.850 1.890 87,536 +0.00(+0.00%)
Feb 24, 2023 1.870 1.900 1.810 1.890 159,059 +0.01(+0.53%)
Feb 23, 2023 1.900 1.929 1.870 1.880 56,968 -0.02(-1.05%)
Feb 22, 2023 1.975 1.975 1.880 1.900 147,887 -0.09(-4.52%)
Feb 21, 2023 1.980 1.990 1.970 1.990 112,212 +0.01(+0.51%)
Feb 17, 2023 1.990 1.990 1.950 1.980 60,440 -0.01(-0.50%)
Feb 16, 2023 1.960 1.997 1.940 1.990 101,986 +0.04(+2.05%)
Feb 15, 2023 1.970 1.980 1.940 1.950 91,122 -0.04(-2.01%)
Feb 14, 2023 1.980 2.000 1.970 1.990 39,090 +0.00(+0.00%)
Feb 13, 2023 1.970 1.990 1.950 1.990 116,636 +0.03(+1.53%)
Feb 10, 2023 1.960 1.990 1.950 1.960 82,180 +0.00(+0.00%)
Feb 09, 2023 2.040 2.040 1.950 1.960 135,102 -0.05(-2.49%)
Feb 08, 2023 1.950 2.030 1.912 2.010 193,738 +0.05(+2.55%)
Feb 07, 2023 1.930 1.960 1.925 1.960 136,685 +0.04(+2.08%)
Feb 06, 2023 1.950 1.970 1.920 1.920 146,754 -0.05(-2.54%)
Feb 03, 2023 2.000 2.030 1.955 1.970 140,309 -0.05(-2.48%)
Feb 02, 2023 2.100 2.110 2.010 2.020 144,255 -0.06(-2.88%)
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.