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

Emx Royalty Group (TSV: EMX )

2.770 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 29, 2020 2.330 2.460 2.330 2.460 17,625 +0.13(+5.58%)
May 28, 2020 2.370 2.390 2.310 2.330 53,039 -0.02(-0.85%)
May 27, 2020 2.330 2.370 2.330 2.350 5,558 +0.00(+0.00%)
May 26, 2020 2.500 2.500 2.350 2.350 20,750 -0.11(-4.47%)
May 25, 2020 2.440 2.500 2.420 2.460 12,300 +0.06(+2.50%)
May 22, 2020 2.450 2.480 2.390 2.400 6,500 +0.00(+0.00%)
May 21, 2020 2.400 2.430 2.370 2.400 13,583 -0.07(-2.83%)
May 20, 2020 2.470 2.470 2.320 2.470 16,608 +0.02(+0.82%)
May 19, 2020 2.480 2.500 2.440 2.450 12,723 -0.05(-2.00%)
May 15, 2020 2.500 2.500 2.500 0 +0.09(+3.73%)
May 14, 2020 2.320 2.410 2.200 2.410 23,741 +0.05(+2.12%)
May 13, 2020 2.470 2.480 2.350 2.360 17,850 -0.14(-5.60%)
May 12, 2020 2.530 2.550 2.500 2.500 28,550 -0.05(-1.96%)
May 11, 2020 2.570 2.600 2.530 2.550 19,550 -0.05(-1.92%)
May 08, 2020 2.600 2.600 2.530 2.600 9,350 +0.00(+0.00%)
May 07, 2020 2.455 2.700 2.450 2.600 90,928 +0.15(+6.12%)
May 06, 2020 2.480 2.490 2.450 2.450 16,569 -0.05(-2.00%)
May 05, 2020 2.460 2.500 2.430 2.500 19,600 +0.05(+2.04%)
May 04, 2020 2.500 2.500 2.430 2.450 16,022 -0.03(-1.21%)
May 01, 2020 2.480 2.480 2.400 2.480 5,600 +0.03(+1.22%)
Apr 30, 2020 2.450 2.480 2.400 2.450 28,489 +0.00(+0.00%)
Apr 29, 2020 2.420 2.450 2.390 2.450 24,344 +0.03(+1.24%)
Apr 28, 2020 2.410 2.420 2.400 2.420 8,229 +0.00(+0.00%)
Apr 27, 2020 2.440 2.440 2.300 2.420 32,600 -0.02(-0.82%)
Apr 24, 2020 2.540 2.540 2.400 2.440 11,081 -0.09(-3.56%)
Apr 23, 2020 2.500 2.590 2.470 2.530 49,696 +0.03(+1.20%)
Apr 22, 2020 2.360 2.500 2.350 2.500 59,650 +0.12(+5.04%)
Apr 21, 2020 2.540 2.540 2.340 2.380 16,494 -0.07(-2.86%)
Apr 20, 2020 2.300 2.550 2.250 2.450 27,150 +0.06(+2.51%)
Apr 17, 2020 2.550 2.560 2.360 2.390 14,050 -0.13(-5.16%)
Apr 16, 2020 2.510 2.600 2.500 2.520 16,127 -0.01(-0.40%)
Apr 15, 2020 2.510 2.550 2.460 2.530 12,180 -0.07(-2.69%)
Apr 14, 2020 2.500 2.600 2.290 2.600 17,838 +0.38(+17.12%)
Apr 13, 2020 2.250 2.310 2.120 2.220 19,976 +0.02(+0.91%)
Apr 09, 2020 2.200 2.200 2.200 0 +0.14(+6.80%)
Apr 08, 2020 1.990 2.100 1.990 2.060 11,074 +0.07(+3.52%)
Apr 07, 2020 2.050 2.050 1.990 1.990 9,322 +0.03(+1.53%)
Apr 06, 2020 1.960 1.990 1.950 1.960 33,350 +0.10(+5.38%)
Apr 03, 2020 1.870 1.950 1.840 1.860 7,550 -0.06(-3.12%)
Apr 02, 2020 1.880 1.920 1.860 1.920 12,500 +0.08(+4.35%)
Apr 01, 2020 1.900 1.920 1.840 1.840 4,000 -0.06(-3.16%)
Mar 31, 2020 1.900 1.980 1.890 1.900 9,250 -0.03(-1.55%)
Mar 30, 2020 1.970 1.980 1.930 1.930 7,904 -0.05(-2.53%)
Mar 27, 2020 2.100 2.100 1.980 1.980 28,850 -0.11(-5.26%)
Mar 26, 2020 2.150 2.150 2.070 2.090 9,772 +0.03(+1.46%)
Mar 25, 2020 2.100 2.200 2.020 2.060 18,150 -0.02(-0.96%)
Mar 24, 2020 1.900 2.090 1.900 2.080 57,255 +0.23(+12.43%)
Mar 23, 2020 1.730 1.850 1.730 1.850 24,172 +0.06(+3.35%)
Mar 20, 2020 1.810 1.900 1.790 1.790 18,665 -0.14(-7.25%)
Mar 19, 2020 1.750 1.930 1.750 1.930 19,400 +0.08(+4.32%)
Mar 18, 2020 1.830 2.000 1.780 1.850 20,800 -0.05(-2.63%)
Mar 17, 2020 1.820 2.100 1.790 1.900 19,900 +0.13(+7.34%)
Mar 16, 2020 1.650 1.950 1.620 1.770 31,185 +0.05(+2.91%)
Mar 13, 2020 1.700 1.860 1.690 1.720 49,130 +0.02(+1.18%)
Mar 12, 2020 1.550 1.800 1.540 1.700 41,257 -0.15(-8.11%)
Mar 11, 2020 1.920 2.000 1.800 1.850 20,625 -0.04(-2.12%)
Mar 10, 2020 1.860 2.090 1.860 1.890 64,875 -0.05(-2.58%)
Mar 09, 2020 2.160 2.160 1.940 1.940 53,225 -0.24(-11.01%)
Mar 06, 2020 2.480 2.480 2.150 2.180 9,469 -0.10(-4.39%)
Mar 05, 2020 2.160 2.280 2.150 2.280 12,760 +0.12(+5.56%)
Mar 04, 2020 2.130 2.250 2.130 2.160 10,678 -0.04(-1.82%)
Mar 03, 2020 2.220 2.390 2.200 2.200 46,450 +0.00(+0.00%)
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.