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

Emx Royalty Group (NY: EMX )

1.660 +0.020 (+1.22%)
Official Closing Price Updated: 4:00 PM EDT, Aug 14, 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 (%)
Aug 13, 2024 1.700 1.715 1.630 1.640 540,743 -0.09(-5.20%)
Aug 12, 2024 1.720 1.730 1.690 1.730 361,660 +0.03(+1.76%)
Aug 09, 2024 1.710 1.710 1.690 1.700 240,800 +0.01(+0.59%)
Aug 08, 2024 1.650 1.720 1.610 1.690 296,320 +0.05(+3.05%)
Aug 07, 2024 1.710 1.730 1.640 1.640 215,785 -0.07(-3.81%)
Aug 06, 2024 1.700 1.740 1.700 1.705 135,096 +0.01(+0.29%)
Aug 05, 2024 1.700 1.710 1.585 1.700 436,883 -0.05(-2.86%)
Aug 02, 2024 1.790 1.810 1.750 1.750 529,578 -0.04(-2.51%)
Aug 01, 2024 1.820 1.840 1.770 1.795 304,609 -0.05(-2.71%)
Jul 31, 2024 1.790 1.875 1.790 1.845 126,787 +0.06(+3.65%)
Jul 30, 2024 1.820 1.820 1.770 1.780 195,183 -0.03(-1.66%)
Jul 29, 2024 1.800 1.810 1.780 1.810 230,316 +0.02(+1.12%)
Jul 26, 2024 1.810 1.840 1.780 1.790 213,201 -0.03(-1.65%)
Jul 25, 2024 1.800 1.835 1.775 1.820 322,050 -0.01(-0.55%)
Jul 24, 2024 1.850 1.880 1.810 1.830 212,152 -0.00(-0.27%)
Jul 23, 2024 1.840 1.870 1.825 1.835 133,082 -0.02(-0.81%)
Jul 22, 2024 1.880 1.880 1.815 1.850 345,360 -0.03(-1.60%)
Jul 19, 2024 1.860 1.890 1.860 1.880 113,563 -0.01(-0.53%)
Jul 18, 2024 1.940 1.940 1.880 1.890 193,930 -0.05(-2.58%)
Jul 17, 2024 1.970 1.990 1.940 1.940 189,420 -0.04(-2.02%)
Jul 16, 2024 1.960 1.980 1.945 1.980 163,070 +0.03(+1.54%)
Jul 15, 2024 1.940 1.990 1.920 1.950 251,673 +0.02(+1.04%)
Jul 12, 2024 1.950 1.970 1.920 1.930 191,209 -0.04(-2.04%)
Jul 11, 2024 1.880 1.990 1.880 1.970 676,432 +0.11(+5.91%)
Jul 10, 2024 1.860 1.900 1.860 1.860 201,261 +0.00(+0.00%)
Jul 09, 2024 1.890 1.890 1.860 1.860 137,154 -0.02(-1.06%)
Jul 08, 2024 1.900 1.900 1.850 1.880 138,638 -0.02(-1.05%)
Jul 05, 2024 1.880 1.910 1.860 1.900 300,484 +0.03(+1.60%)
Jul 03, 2024 1.840 1.880 1.830 1.870 200,593 +0.04(+2.19%)
Jul 02, 2024 1.780 1.835 1.780 1.830 135,843 +0.06(+3.39%)
Jul 01, 2024 1.800 1.820 1.770 1.770 112,481 -0.03(-1.67%)
Jun 28, 2024 1.800 1.820 1.795 1.800 144,262 -0.01(-0.55%)
Jun 27, 2024 1.790 1.810 1.785 1.810 195,724 +0.03(+1.40%)
Jun 26, 2024 1.780 1.800 1.760 1.785 215,429 -0.02(-0.83%)
Jun 25, 2024 1.800 1.810 1.770 1.800 317,758 +0.00(+0.00%)
Jun 24, 2024 1.850 1.850 1.800 1.800 161,084 -0.04(-2.17%)
Jun 21, 2024 1.880 1.880 1.840 1.840 283,816 -0.05(-2.65%)
Jun 20, 2024 1.840 1.890 1.810 1.890 495,985 +0.08(+4.42%)
Jun 18, 2024 1.790 1.810 1.790 1.810 177,449 -0.01(-0.55%)
Jun 17, 2024 1.800 1.820 1.780 1.820 350,477 +0.01(+0.55%)
Jun 14, 2024 1.830 1.830 1.790 1.810 250,650 -0.01(-0.55%)
Jun 13, 2024 1.870 1.880 1.800 1.820 341,021 -0.05(-2.67%)
Jun 12, 2024 1.840 1.900 1.840 1.870 489,386 +0.06(+3.31%)
Jun 11, 2024 1.810 1.830 1.800 1.810 185,515 -0.01(-0.55%)
Jun 10, 2024 1.840 1.840 1.810 1.820 260,731 -0.02(-1.09%)
Jun 07, 2024 1.860 1.870 1.830 1.840 197,647 -0.05(-2.65%)
Jun 06, 2024 1.880 1.910 1.870 1.890 324,462 +0.00(+0.00%)
Jun 05, 2024 1.860 1.905 1.850 1.890 145,874 +0.02(+1.07%)
Jun 04, 2024 1.920 1.920 1.830 1.870 382,318 -0.05(-2.60%)
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.