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

Emx Royalty Group (NY: EMX )

2.040 +0.040 (+2.00%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 24, 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 (%)
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%)
Apr 02, 2018 0.8800 0.8800 0.8501 0.8700 61,666 -0.01(-1.14%)
Mar 29, 2018 0.8800 0.8800 0.8800 0 +0.02(+2.31%)
Mar 28, 2018 0.8617 0.8718 0.8500 0.8601 121,663 +0.00(+0.01%)
Mar 27, 2018 0.8400 0.9055 0.8400 0.8600 52,986 -0.03(-3.37%)
Mar 26, 2018 0.8963 0.9050 0.8671 0.8900 32,979 +0.01(+1.12%)
Mar 23, 2018 0.8900 0.9000 0.8630 0.8801 37,751 +0.02(+1.85%)
Mar 22, 2018 0.8700 0.8700 0.8629 0.8641 15,644 -0.02(-2.44%)
Mar 21, 2018 0.9000 0.9000 0.8560 0.8857 7,249 -0.01(-1.09%)
Mar 20, 2018 0.8500 0.8955 0.8500 0.8955 15,145 +0.04(+4.87%)
Mar 19, 2018 0.8600 0.8600 0.8500 0.8539 105,210 +0.00(+0.31%)
Mar 16, 2018 0.8700 0.8780 0.8513 0.8513 51,325 -0.02(-2.15%)
Mar 15, 2018 0.9200 0.9200 0.8550 0.8700 44,657 -0.05(-5.42%)
Mar 14, 2018 0.8900 0.9199 0.8700 0.9199 12,224 +0.01(+1.20%)
Mar 13, 2018 0.9100 0.9100 0.8800 0.9090 25,897 -0.00(-0.11%)
Mar 12, 2018 0.8600 0.9100 0.8600 0.9100 63,210 +0.02(+2.26%)
Mar 09, 2018 0.9100 0.9100 0.8701 0.8899 55,279 -0.00(-0.11%)
Mar 08, 2018 0.9100 0.9100 0.8800 0.8909 18,933 -0.03(-3.16%)
Mar 07, 2018 0.8810 0.9200 7,125 +0.00(+0.00%)
Mar 06, 2018 0.8900 0.9200 0.8900 0.9200 32,920 +0.06(+6.98%)
Mar 05, 2018 0.8800 0.8904 0.8600 0.8600 25,948 -0.01(-1.15%)
Mar 02, 2018 0.8600 0.8766 0.8500 0.8700 36,411 -0.01(-1.14%)
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.