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

Emx Royalty Group (TSV: EMX )

2.720 +0.130 (+5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 2.530 2.530 2.450 2.450 33,553 -0.07(-2.78%)
May 30, 2022 2.450 2.520 2.450 2.520 5,400 +0.04(+1.61%)
May 27, 2022 2.450 2.480 2.450 2.480 7,605 +0.03(+1.22%)
May 26, 2022 2.380 2.460 2.370 2.450 26,220 +0.07(+2.94%)
May 25, 2022 2.350 2.380 2.350 2.380 7,237 -0.07(-2.86%)
May 24, 2022 2.440 2.450 2.350 2.450 9,726 +0.08(+3.38%)
May 20, 2022 2.370 0 -0.06(-2.47%)
May 19, 2022 2.320 2.430 2.310 2.430 22,800 +0.09(+3.85%)
May 18, 2022 2.450 2.450 2.310 2.340 8,032 -0.11(-4.49%)
May 17, 2022 2.470 2.470 2.450 2.450 1,472 +0.05(+2.08%)
May 16, 2022 2.450 2.450 2.400 2.400 600 -0.07(-2.83%)
May 13, 2022 2.430 2.470 2.400 2.470 9,150 +0.12(+5.11%)
May 12, 2022 2.410 2.410 2.270 2.350 10,700 -0.09(-3.69%)
May 11, 2022 2.300 2.520 2.300 2.440 14,020 +0.19(+8.44%)
May 10, 2022 2.370 2.380 2.250 2.250 9,877 -0.13(-5.46%)
May 09, 2022 2.500 2.500 2.330 2.380 38,165 -0.12(-4.80%)
May 06, 2022 2.550 2.560 2.490 2.500 2,000 -0.09(-3.47%)
May 05, 2022 2.590 2.600 2.500 2.590 8,490 -0.01(-0.38%)
May 04, 2022 2.540 2.600 2.490 2.600 16,055 +0.06(+2.36%)
May 03, 2022 2.520 2.550 2.500 2.540 10,489 +0.04(+1.60%)
May 02, 2022 2.580 2.650 2.500 2.500 11,026 -0.10(-3.85%)
Apr 29, 2022 2.580 2.650 2.580 2.600 25,553 +0.04(+1.56%)
Apr 28, 2022 2.520 2.560 2.465 2.560 7,776 +0.01(+0.39%)
Apr 27, 2022 2.510 2.550 2.500 2.550 6,200 +0.04(+1.59%)
Apr 26, 2022 2.590 2.590 2.500 2.510 35,768 -0.03(-1.18%)
Apr 25, 2022 2.710 2.710 2.540 2.540 39,964 -0.18(-6.62%)
Apr 22, 2022 2.700 2.880 2.680 2.720 25,401 +0.03(+1.12%)
Apr 21, 2022 2.750 2.760 2.680 2.690 41,407 -0.07(-2.54%)
Apr 20, 2022 2.780 2.790 2.720 2.760 38,101 -0.05(-1.78%)
Apr 19, 2022 2.870 2.930 2.790 2.810 60,414 -0.11(-3.77%)
Apr 18, 2022 2.920 2.940 2.830 2.920 85,306 +0.06(+2.10%)
Apr 14, 2022 2.860 0 +0.23(+8.75%)
Apr 13, 2022 2.600 2.630 2.510 2.630 13,424 +0.05(+1.94%)
Apr 12, 2022 2.660 2.660 2.580 2.580 11,803 -0.04(-1.53%)
Apr 11, 2022 2.690 2.690 2.550 2.620 6,755 -0.07(-2.60%)
Apr 08, 2022 2.620 2.690 2.560 2.690 2,599 +0.08(+3.07%)
Apr 07, 2022 2.750 2.750 2.520 2.610 10,884 +0.03(+1.16%)
Apr 06, 2022 2.620 2.660 2.560 2.580 21,568 -0.06(-2.27%)
Apr 05, 2022 2.750 2.750 2.640 2.640 1,138 -0.07(-2.58%)
Apr 04, 2022 2.920 2.920 2.650 2.710 26,608 -0.04(-1.45%)
Apr 01, 2022 2.700 2.750 2.630 2.750 10,414 +0.05(+1.85%)
Mar 31, 2022 2.760 2.760 2.700 2.700 20,583 -0.03(-1.10%)
Mar 30, 2022 2.810 2.820 2.730 2.730 3,839 -0.02(-0.73%)
Mar 29, 2022 2.810 2.820 2.750 2.750 9,283 -0.09(-3.17%)
Mar 28, 2022 2.850 2.910 2.800 2.840 5,328 -0.05(-1.73%)
Mar 25, 2022 2.970 2.970 2.890 2.890 700 +0.00(+0.00%)
Mar 24, 2022 2.990 3.050 2.890 2.890 21,534 -0.05(-1.70%)
Mar 23, 2022 2.900 2.950 2.900 2.940 12,657 +0.04(+1.38%)
Mar 22, 2022 2.870 2.920 2.870 2.900 16,244 +0.06(+2.11%)
Mar 21, 2022 2.920 2.920 2.780 2.840 12,285 -0.05(-1.73%)
Mar 18, 2022 2.870 2.990 2.830 2.890 11,850 -0.12(-3.99%)
Mar 17, 2022 2.940 3.010 2.940 3.010 1,138 +0.13(+4.51%)
Mar 16, 2022 2.850 2.880 2.790 2.880 2,797 +0.04(+1.41%)
Mar 15, 2022 2.740 2.840 2.680 2.840 6,930 +0.08(+2.90%)
Mar 14, 2022 2.810 2.870 2.750 2.760 19,833 -0.11(-3.83%)
Mar 11, 2022 2.930 2.930 2.840 2.870 16,315 -0.04(-1.37%)
Mar 10, 2022 2.920 3.020 2.880 2.910 24,655 -0.12(-3.96%)
Mar 09, 2022 3.240 3.240 3.020 3.030 20,424 -0.21(-6.48%)
Mar 08, 2022 3.290 3.300 3.130 3.240 15,256 +0.09(+2.86%)
Mar 07, 2022 3.170 3.280 3.090 3.150 32,230 +0.04(+1.29%)
Mar 04, 2022 3.120 3.150 3.090 3.110 16,491 +0.02(+0.65%)
Mar 03, 2022 3.090 3.090 3.070 3.090 884 +0.09(+3.00%)
Mar 02, 2022 3.150 3.150 3.000 3.000 9,370 -0.10(-3.23%)
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.