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

Emx Royalty Group (TSV: EMX )

2.500 -0.030 (-1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2018 1.700 1.740 1.680 1.740 53,900 +0.04(+2.35%)
Oct 30, 2018 1.680 1.710 1.680 1.700 104,300 +0.02(+1.19%)
Oct 29, 2018 1.650 1.680 1.650 1.680 43,446 +0.02(+1.20%)
Oct 26, 2018 1.690 1.690 1.640 1.660 34,100 +0.01(+0.61%)
Oct 25, 2018 1.670 1.700 1.650 1.650 29,000 +0.00(+0.00%)
Oct 24, 2018 1.670 1.670 1.650 1.650 2,450 -0.02(-1.20%)
Oct 23, 2018 1.690 1.690 1.640 1.670 14,308 +0.02(+1.21%)
Oct 22, 2018 1.650 1.660 1.650 1.650 42,199 -0.03(-1.79%)
Oct 19, 2018 1.660 1.680 1.660 1.680 9,600 +0.02(+1.20%)
Oct 18, 2018 1.670 1.670 1.650 1.660 10,499 +0.00(+0.00%)
Oct 17, 2018 1.640 1.660 1.640 1.660 49,350 +0.01(+0.61%)
Oct 16, 2018 1.620 1.650 1.600 1.650 16,200 +0.03(+1.85%)
Oct 15, 2018 1.700 1.700 1.600 1.620 56,800 +0.00(+0.00%)
Oct 12, 2018 1.650 1.680 1.610 1.620 49,671 +0.00(+0.00%)
Oct 11, 2018 1.600 1.650 1.580 1.620 58,000 +0.02(+1.25%)
Oct 10, 2018 1.590 1.610 1.570 1.600 11,080 -0.03(-1.84%)
Oct 09, 2018 1.700 1.700 1.550 1.630 114,004 -0.15(-8.43%)
Oct 05, 2018 1.780 1.780 1.780 0 -0.02(-1.11%)
Oct 04, 2018 1.670 1.800 1.670 1.800 128,509 +0.16(+9.76%)
Oct 03, 2018 1.590 1.650 1.550 1.640 176,225 +0.04(+2.50%)
Oct 02, 2018 1.580 1.600 1.580 1.600 29,300 +0.01(+0.63%)
Oct 01, 2018 1.590 1.590 1.580 1.590 23,686 +0.01(+0.63%)
Sep 28, 2018 1.550 1.600 1.550 1.580 13,750 +0.05(+3.27%)
Sep 26, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Sep 25, 2018 1.520 1.530 1.520 1.520 8,700 -0.05(-3.18%)
Sep 24, 2018 1.600 1.620 1.550 1.570 21,159 +0.02(+1.29%)
Sep 21, 2018 1.490 1.550 1.490 1.550 6,200 +0.13(+9.15%)
Sep 19, 2018 1.420 1.420 1.420 0 -0.05(-3.40%)
Sep 18, 2018 1.470 1.480 1.470 1.470 3,800 +0.00(+0.00%)
Sep 17, 2018 1.520 1.520 1.470 1.470 5,500 -0.05(-3.29%)
Sep 14, 2018 1.500 1.520 1.500 1.520 3,097 -0.01(-0.65%)
Sep 13, 2018 1.620 1.620 1.530 1.530 13,500 -0.06(-3.77%)
Sep 12, 2018 1.550 1.590 1.550 1.590 6,800 +0.04(+2.58%)
Sep 11, 2018 1.580 1.600 1.550 1.550 7,200 -0.02(-1.27%)
Sep 10, 2018 1.610 1.620 1.570 1.570 3,000 +0.00(+0.00%)
Sep 07, 2018 1.530 1.570 1.530 1.570 5,100 +0.06(+3.97%)
Sep 06, 2018 1.500 1.510 1.500 1.510 1,200 +0.00(+0.00%)
Sep 05, 2018 1.510 1.510 1.490 1.510 6,400 +0.03(+2.03%)
Sep 04, 2018 1.520 1.520 1.480 1.480 2,250 -0.03(-1.99%)
Aug 30, 2018 1.510 1.510 1.510 0 -0.01(-0.66%)
Aug 29, 2018 1.440 1.520 1.440 1.520 2,354 +0.00(+0.00%)
Aug 28, 2018 1.520 1.520 1.520 1.520 400 +0.07(+4.83%)
Aug 27, 2018 1.480 1.480 1.420 1.450 3,300 +0.02(+1.40%)
Aug 24, 2018 1.390 1.440 1.390 1.430 3,800 -0.07(-4.67%)
Aug 23, 2018 1.500 1.500 1.480 1.500 3,150 +0.01(+0.67%)
Aug 22, 2018 1.410 1.490 1.410 1.490 3,959 +0.09(+6.43%)
Aug 21, 2018 1.400 1.400 1.400 1.400 3,025 -0.02(-1.41%)
Aug 20, 2018 1.460 1.500 1.420 1.420 11,013 +0.07(+5.19%)
Aug 17, 2018 1.420 1.470 1.350 1.350 6,700 +0.00(+0.00%)
Aug 16, 2018 1.310 1.490 1.310 1.350 19,300 -0.02(-1.46%)
Aug 15, 2018 1.470 1.480 1.360 1.370 27,800 -0.10(-6.80%)
Aug 14, 2018 1.490 1.500 1.400 1.470 6,800 +0.00(+0.00%)
Aug 13, 2018 1.540 1.550 1.470 1.470 12,000 -0.08(-5.16%)
Aug 10, 2018 1.590 1.590 1.550 1.550 13,308 -0.04(-2.52%)
Aug 09, 2018 1.610 1.610 1.550 1.590 9,600 -0.06(-3.64%)
Aug 08, 2018 1.660 1.660 1.590 1.650 4,800 -0.01(-0.60%)
Aug 07, 2018 1.700 1.700 1.650 1.660 65,430 -0.03(-1.78%)
Aug 03, 2018 1.690 1.690 1.690 0 +0.04(+2.42%)
Aug 02, 2018 1.630 1.650 1.630 1.650 1,114 +0.03(+1.85%)
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.