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 (%)
Dec 30, 2022 2.500 0 -0.02(-0.79%)
Dec 29, 2022 2.530 2.570 2.520 2.520 7,566 -0.04(-1.56%)
Dec 28, 2022 2.470 2.560 2.470 2.560 14,065 +0.09(+3.64%)
Dec 23, 2022 2.470 0 +0.02(+0.82%)
Dec 22, 2022 2.520 2.530 2.450 2.450 2,594 -0.12(-4.67%)
Dec 21, 2022 2.550 2.590 2.540 2.570 7,150 +0.05(+1.98%)
Dec 20, 2022 2.420 2.520 2.420 2.520 23,225 +0.03(+1.20%)
Dec 19, 2022 2.540 2.540 2.480 2.490 4,716 -0.01(-0.40%)
Dec 16, 2022 2.510 2.510 2.470 2.500 6,800 +0.03(+1.21%)
Dec 15, 2022 2.470 2.470 2.470 2.470 9,195 -0.01(-0.40%)
Dec 14, 2022 2.480 2.550 2.480 2.480 25,990 -0.05(-1.98%)
Dec 13, 2022 2.550 2.550 2.490 2.530 40,631 +0.03(+1.20%)
Dec 12, 2022 2.550 2.550 2.470 2.500 11,999 -0.05(-1.96%)
Dec 09, 2022 2.550 2.580 2.520 2.550 9,451 +0.00(+0.00%)
Dec 08, 2022 2.620 2.620 2.550 2.550 14,181 -0.05(-1.92%)
Dec 07, 2022 2.630 2.630 2.580 2.600 6,236 +0.00(+0.00%)
Dec 06, 2022 2.650 2.650 2.600 2.600 13,369 -0.04(-1.52%)
Dec 05, 2022 2.700 2.740 2.610 2.640 50,891 -0.06(-2.22%)
Dec 02, 2022 2.500 2.740 2.500 2.700 59,037 +0.15(+5.88%)
Dec 01, 2022 2.450 2.550 2.450 2.550 17,457 +0.13(+5.37%)
Nov 30, 2022 2.380 2.420 2.350 2.420 17,835 +0.03(+1.26%)
Nov 29, 2022 2.500 2.500 2.380 2.390 12,634 +0.02(+0.84%)
Nov 28, 2022 2.390 2.430 2.350 2.370 14,086 -0.03(-1.25%)
Nov 25, 2022 2.400 2.400 2.390 2.400 5,384 -0.05(-2.04%)
Nov 24, 2022 2.450 2.450 2.440 2.450 3,900 +0.05(+2.08%)
Nov 23, 2022 2.470 2.470 2.370 2.400 8,526 -0.02(-0.83%)
Nov 22, 2022 2.380 2.430 2.370 2.420 12,495 +0.02(+0.83%)
Nov 21, 2022 2.450 2.490 2.390 2.400 37,712 -0.03(-1.23%)
Nov 18, 2022 2.470 2.470 2.440 2.430 1,791 -0.02(-0.82%)
Nov 17, 2022 2.440 2.470 2.440 2.450 8,994 +0.01(+0.41%)
Nov 16, 2022 2.470 2.480 2.440 2.440 6,023 -0.02(-0.81%)
Nov 15, 2022 2.500 2.500 2.440 2.460 17,591 -0.06(-2.38%)
Nov 14, 2022 2.570 2.600 2.500 2.520 7,655 +0.00(+0.00%)
Nov 11, 2022 2.560 2.630 2.520 2.520 5,192 -0.09(-3.45%)
Nov 10, 2022 2.400 2.620 2.400 2.610 56,511 +0.14(+5.67%)
Nov 09, 2022 2.520 2.520 2.450 2.470 5,499 -0.09(-3.52%)
Nov 08, 2022 2.460 2.590 2.420 2.560 48,408 +0.08(+3.23%)
Nov 07, 2022 2.520 2.520 2.450 2.480 8,964 -0.04(-1.59%)
Nov 04, 2022 2.500 2.520 2.390 2.520 47,702 +0.12(+5.00%)
Nov 03, 2022 2.350 2.400 2.340 2.400 9,952 +0.01(+0.42%)
Nov 02, 2022 2.400 2.390 13,723 +0.02(+0.84%)
Nov 01, 2022 2.480 2.480 2.370 2.370 57,541 -0.02(-0.84%)
Oct 31, 2022 2.370 2.400 2.370 2.390 3,980 -0.02(-0.83%)
Oct 28, 2022 2.380 2.430 2.380 2.410 2,085 +0.02(+0.84%)
Oct 27, 2022 2.450 2.450 2.390 2.390 4,885 -0.04(-1.65%)
Oct 26, 2022 2.450 2.450 2.400 2.430 13,003 +0.02(+0.83%)
Oct 25, 2022 2.480 2.480 2.410 2.410 4,950 -0.07(-2.82%)
Oct 24, 2022 2.500 2.500 2.400 2.480 16,748 -0.02(-0.80%)
Oct 21, 2022 2.450 2.540 2.370 2.500 15,834 +0.15(+6.38%)
Oct 20, 2022 2.300 2.350 2.300 2.350 6,724 +0.03(+1.29%)
Oct 19, 2022 2.350 2.350 2.320 2.320 4,675 -0.03(-1.07%)
Oct 18, 2022 2.420 2.420 2.330 2.345 6,492 -0.04(-1.88%)
Oct 17, 2022 2.460 2.460 2.350 2.390 4,259 +0.02(+0.84%)
Oct 14, 2022 2.470 2.470 2.350 2.370 4,321 -0.01(-0.42%)
Oct 13, 2022 2.460 2.580 2.380 2.380 36,435 -0.08(-3.25%)
Oct 12, 2022 2.450 2.460 2.450 2.460 500 +0.01(+0.41%)
Oct 11, 2022 2.440 2.590 2.440 2.450 17,551 -0.04(-1.61%)
Oct 07, 2022 2.490 0 -0.14(-5.32%)
Oct 06, 2022 2.660 2.680 2.630 2.630 8,717 -0.03(-1.13%)
Oct 05, 2022 2.690 2.690 2.640 2.660 31,250 +0.02(+0.76%)
Oct 04, 2022 2.680 2.710 2.640 2.640 19,352 -0.04(-1.49%)
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.