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

Emx Royalty Group (TSV: EMX )

2.630 -0.110 (-4.01%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2021 4.280 4.280 4.070 4.170 5,859 -0.05(-1.18%)
May 28, 2021 4.200 4.220 4.200 4.220 3,953 +0.03(+0.72%)
May 27, 2021 4.150 4.190 4.090 4.190 2,952 +0.12(+2.95%)
May 26, 2021 4.200 4.250 4.070 4.070 5,448 -0.13(-3.10%)
May 25, 2021 4.150 4.220 4.130 4.200 10,322 -0.02(-0.47%)
May 21, 2021 4.220 4.220 4.220 0 -0.12(-2.76%)
May 20, 2021 4.270 4.340 4.260 4.340 12,330 +0.06(+1.40%)
May 19, 2021 4.310 4.330 4.160 4.280 9,002 +0.06(+1.42%)
May 18, 2021 4.240 4.310 4.200 4.220 3,444 -0.09(-2.09%)
May 17, 2021 4.240 4.390 4.190 4.310 17,574 +0.15(+3.61%)
May 14, 2021 4.130 4.170 4.070 4.160 4,851 +0.14(+3.48%)
May 13, 2021 4.160 4.260 4.020 4.020 9,583 -0.18(-4.29%)
May 12, 2021 4.290 4.290 4.110 4.200 15,517 -0.08(-1.87%)
May 11, 2021 4.240 4.290 4.170 4.280 3,075 +0.04(+0.94%)
May 10, 2021 4.450 4.450 4.240 4.240 27,353 -0.12(-2.75%)
May 07, 2021 4.250 4.450 4.250 4.360 79,033 +0.21(+5.06%)
May 06, 2021 4.200 4.200 4.150 4.150 23,372 +0.04(+0.97%)
May 05, 2021 4.190 4.300 4.110 4.110 45,880 -0.09(-2.14%)
May 04, 2021 4.050 4.230 4.050 4.200 41,912 +0.15(+3.70%)
May 03, 2021 4.050 4.070 4.010 4.050 45,451 +0.04(+1.00%)
Apr 30, 2021 4.030 4.050 3.950 4.010 56,265 -0.01(-0.25%)
Apr 29, 2021 4.080 4.090 4.000 4.020 43,560 -0.01(-0.25%)
Apr 28, 2021 4.020 4.030 3.970 4.030 7,603 +0.05(+1.26%)
Apr 27, 2021 4.050 4.050 3.980 3.980 8,371 -0.07(-1.73%)
Apr 26, 2021 4.020 4.050 3.990 4.050 18,255 +0.10(+2.53%)
Apr 23, 2021 3.960 4.000 3.940 3.950 11,741 -0.04(-1.00%)
Apr 22, 2021 3.990 4.000 3.940 3.990 31,267 +0.02(+0.50%)
Apr 21, 2021 3.880 3.980 3.880 3.970 1,523 +0.15(+3.93%)
Apr 20, 2021 3.910 3.910 3.810 3.820 7,956 -0.04(-1.04%)
Apr 19, 2021 3.930 3.970 3.860 3.860 5,854 -0.08(-2.03%)
Apr 16, 2021 4.050 4.050 3.940 3.940 18,563 -0.08(-1.99%)
Apr 15, 2021 3.950 4.040 3.910 4.020 28,101 +0.15(+3.88%)
Apr 14, 2021 3.830 3.870 3.800 3.870 4,241 +0.02(+0.52%)
Apr 13, 2021 3.930 3.950 3.850 3.850 5,354 -0.06(-1.53%)
Apr 12, 2021 3.990 4.010 3.830 3.910 13,553 -0.09(-2.25%)
Apr 09, 2021 4.010 4.010 3.900 4.000 5,131 +0.05(+1.27%)
Apr 08, 2021 3.960 4.040 3.950 3.950 8,297 +0.02(+0.51%)
Apr 07, 2021 4.000 4.040 3.900 3.930 7,854 -0.07(-1.75%)
Apr 06, 2021 4.050 4.060 4.000 4.000 29,776 -0.03(-0.74%)
Apr 05, 2021 3.990 4.030 3.900 4.030 10,233 +0.18(+4.68%)
Apr 01, 2021 3.850 3.850 3.850 0 +0.12(+3.22%)
Mar 31, 2021 3.700 3.760 3.690 3.730 54,045 +0.03(+0.81%)
Mar 30, 2021 3.530 3.700 3.530 3.700 14,050 +0.12(+3.35%)
Mar 29, 2021 3.720 3.720 3.580 3.580 10,795 -0.17(-4.53%)
Mar 26, 2021 3.800 3.810 3.680 3.750 8,008 +0.15(+4.17%)
Mar 25, 2021 3.730 3.730 3.450 3.600 20,620 +0.00(+0.00%)
Mar 24, 2021 3.840 3.840 3.600 3.600 8,525 -0.11(-2.96%)
Mar 23, 2021 3.880 3.900 3.700 3.710 23,477 -0.19(-4.87%)
Mar 22, 2021 3.980 4.040 3.900 3.900 3,158 -0.08(-2.01%)
Mar 19, 2021 3.930 3.980 3.860 3.980 40,637 +0.09(+2.31%)
Mar 18, 2021 3.880 3.960 3.880 3.890 21,291 -0.06(-1.52%)
Mar 17, 2021 3.880 4.040 3.860 3.950 23,600 +0.10(+2.60%)
Mar 16, 2021 3.970 3.970 3.850 3.850 15,544 -0.13(-3.27%)
Mar 15, 2021 4.130 4.130 3.980 3.980 12,596 -0.02(-0.50%)
Mar 12, 2021 4.160 4.160 3.980 4.000 34,200 -0.13(-3.15%)
Mar 11, 2021 4.100 4.130 4.060 4.130 36,670 +0.11(+2.74%)
Mar 10, 2021 4.030 4.110 3.980 4.020 26,051 +0.00(+0.00%)
Mar 09, 2021 3.930 4.030 3.930 4.020 23,842 +0.27(+7.20%)
Mar 08, 2021 3.680 3.800 3.680 3.750 20,399 +0.05(+1.35%)
Mar 05, 2021 3.550 3.810 3.550 3.700 14,255 -0.07(-1.86%)
Mar 04, 2021 3.800 3.890 3.550 3.770 46,176 -0.11(-2.84%)
Mar 03, 2021 4.100 4.100 3.830 3.880 17,378 -0.16(-3.96%)
Mar 02, 2021 3.940 4.080 3.900 4.040 18,073 +0.10(+2.54%)
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.