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

Emx Royalty Group (TSV: EMX )

2.530 -0.090 (-3.44%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 13, 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, 2019 1.700 1.750 1.700 1.700 21,040 +0.02(+1.19%)
May 30, 2019 1.660 1.700 1.660 1.680 19,900 +0.01(+0.60%)
May 29, 2019 1.650 1.670 1.650 1.670 6,255 +0.02(+1.21%)
May 28, 2019 1.650 1.650 1.650 1.650 2,900 -0.02(-1.20%)
May 27, 2019 1.630 1.690 1.630 1.670 13,100 +0.03(+1.83%)
May 23, 2019 1.640 1.640 1.640 0 +0.00(+0.00%)
May 22, 2019 1.640 1.640 1.640 50 +0.00(+0.00%)
May 21, 2019 1.620 1.640 1.620 1.640 17,700 +0.00(+0.00%)
May 17, 2019 1.640 1.640 1.640 0 +0.03(+1.86%)
May 16, 2019 1.650 1.650 1.610 1.610 4,600 -0.06(-3.59%)
May 15, 2019 1.650 1.680 1.650 1.670 12,900 +0.02(+1.21%)
May 14, 2019 1.650 1.670 1.630 1.650 21,200 +0.02(+1.23%)
May 13, 2019 1.580 1.630 1.570 1.630 18,800 +0.08(+5.16%)
May 10, 2019 1.550 1.550 1.550 1.550 2,000 -0.02(-1.27%)
May 09, 2019 1.530 1.570 1.510 1.570 11,400 +0.07(+4.67%)
May 07, 2019 1.500 1.500 1.500 0 -0.02(-1.32%)
May 06, 2019 1.520 1.530 1.500 1.520 7,890 -0.01(-0.65%)
May 03, 2019 1.540 1.540 1.530 1.530 3,000 +0.01(+0.66%)
May 01, 2019 1.520 1.520 1.520 0 -0.01(-0.65%)
Apr 30, 2019 1.540 1.540 1.530 1.530 1,700 +0.00(+0.00%)
Apr 29, 2019 1.530 1.530 1.530 1.530 4,800 +0.01(+0.66%)
Apr 26, 2019 1.510 1.520 1.500 1.520 8,600 +0.01(+0.66%)
Apr 25, 2019 1.510 1.510 1.510 1.510 11,200 -0.06(-3.82%)
Apr 24, 2019 1.570 1.570 1.570 1.570 1,500 +0.02(+1.29%)
Apr 23, 2019 1.590 1.590 1.510 1.550 16,800 +0.05(+3.33%)
Apr 22, 2019 1.490 1.540 1.450 1.500 294,860 +0.07(+4.90%)
Apr 18, 2019 1.430 1.430 1.430 0 -0.04(-2.72%)
Apr 17, 2019 1.500 1.500 1.470 1.470 1,600 -0.01(-0.68%)
Apr 16, 2019 1.500 1.500 1.480 1.480 9,000 -0.02(-1.33%)
Apr 15, 2019 1.520 1.520 1.500 1.500 2,914 -0.05(-3.23%)
Apr 12, 2019 1.500 1.590 1.500 1.550 96,270 +0.05(+3.33%)
Apr 11, 2019 1.490 1.500 1.490 1.500 22,600 +0.01(+0.67%)
Apr 10, 2019 1.500 1.500 1.490 1.490 7,300 -0.01(-0.67%)
Apr 09, 2019 1.520 1.520 1.500 1.500 6,050 +0.00(+0.00%)
Apr 08, 2019 1.520 1.520 1.500 1.500 30,800 -0.01(-0.66%)
Apr 05, 2019 1.520 1.520 1.490 1.510 13,400 +0.02(+1.34%)
Apr 04, 2019 1.520 1.520 1.490 1.490 11,334 -0.03(-1.97%)
Apr 03, 2019 1.520 1.520 1.520 1.520 4,000 +0.00(+0.00%)
Apr 02, 2019 1.520 1.540 1.520 1.520 12,158 +0.00(+0.00%)
Apr 01, 2019 1.570 1.570 1.520 1.520 4,647 -0.06(-3.80%)
Mar 29, 2019 1.550 1.580 1.530 1.580 6,400 +0.03(+1.94%)
Mar 28, 2019 1.550 1.550 1.550 1.550 2,100 +0.00(+0.00%)
Mar 27, 2019 1.580 1.580 1.550 1.550 3,500 -0.04(-2.52%)
Mar 26, 2019 1.590 1.590 1.590 1.590 342 +0.07(+4.61%)
Mar 25, 2019 1.600 1.600 1.520 1.520 35,269 -0.08(-5.00%)
Mar 22, 2019 1.590 1.600 1.590 1.600 16,200 +0.01(+0.63%)
Mar 21, 2019 1.590 1.600 1.570 1.590 5,100 +0.02(+1.27%)
Mar 20, 2019 1.620 1.620 1.570 1.570 10,100 -0.05(-3.09%)
Mar 19, 2019 1.630 1.630 1.600 1.620 11,779 -0.01(-0.61%)
Mar 18, 2019 1.630 1.630 1.630 1.630 3,300 +0.00(+0.00%)
Mar 15, 2019 1.620 1.630 1.620 1.630 24,900 +0.00(+0.00%)
Mar 14, 2019 1.620 1.630 1.620 1.630 6,750 +0.00(+0.00%)
Mar 13, 2019 1.650 1.650 1.630 1.630 1,300 +0.01(+0.62%)
Mar 12, 2019 1.660 1.660 1.620 1.620 11,965 -0.04(-2.41%)
Mar 11, 2019 1.660 1.660 1.660 1.660 100 +0.03(+1.84%)
Mar 08, 2019 1.640 1.650 1.620 1.630 13,550 -0.02(-1.21%)
Mar 07, 2019 1.650 1.650 1.610 1.650 6,712 +0.00(+0.00%)
Mar 06, 2019 1.610 1.650 1.610 1.650 11,415 +0.03(+1.85%)
Mar 05, 2019 1.610 1.630 1.600 1.620 15,300 +0.02(+1.25%)
Mar 04, 2019 1.610 1.620 1.600 1.600 25,020 -0.02(-1.23%)
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.