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

Emx Royalty Group (TSV: EMX )

2.650 +0.030 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 2.640 2.700 2.640 2.650 5,959 +0.03(+1.15%)
Jul 12, 2024 2.630 2.670 2.610 2.620 19,713 -0.06(-2.24%)
Jul 11, 2024 2.630 2.700 2.610 2.680 17,548 +0.12(+4.89%)
Jul 10, 2024 2.600 2.600 2.530 2.555 8,170 +0.01(+0.20%)
Jul 09, 2024 2.590 2.590 2.550 2.550 3,659 +0.00(+0.00%)
Jul 08, 2024 2.550 2.550 2.530 2.550 8,424 +0.00(+0.00%)
Jul 05, 2024 2.600 2.600 2.550 2.550 18,285 +0.00(+0.00%)
Jul 04, 2024 2.570 2.570 2.550 2.550 3,500 +0.05(+2.00%)
Jul 03, 2024 2.550 2.570 2.500 2.500 29,205 +0.00(+0.00%)
Jul 02, 2024 2.520 2.520 2.450 2.500 14,006 +0.03(+1.21%)
Jun 28, 2024 2.470 0 +0.02(+0.82%)
Jun 27, 2024 2.440 2.460 2.440 2.450 21,638 +0.01(+0.41%)
Jun 26, 2024 2.440 2.460 2.400 2.440 16,376 -0.01(-0.41%)
Jun 25, 2024 2.450 2.460 2.420 2.450 22,233 -0.02(-0.81%)
Jun 24, 2024 2.500 2.510 2.460 2.470 10,215 +0.00(+0.00%)
Jun 21, 2024 2.540 2.540 2.470 2.470 10,200 -0.10(-3.89%)
Jun 20, 2024 2.500 2.570 2.490 2.570 26,442 +0.13(+5.33%)
Jun 19, 2024 2.430 2.440 2.430 2.440 500 -0.03(-1.21%)
Jun 18, 2024 2.430 2.490 2.430 2.470 6,729 +0.00(+0.00%)
Jun 17, 2024 2.440 2.480 2.440 2.470 12,529 -0.03(-1.20%)
Jun 14, 2024 2.440 2.500 2.440 2.500 29,433 +0.02(+0.81%)
Jun 13, 2024 2.560 2.560 2.480 2.480 11,808 -0.14(-5.34%)
Jun 12, 2024 2.520 2.620 2.520 2.620 110,700 +0.12(+5.01%)
Jun 11, 2024 2.530 2.530 2.480 2.495 7,089 -0.00(-0.20%)
Jun 10, 2024 2.480 2.520 2.480 2.500 33,377 -0.03(-1.19%)
Jun 07, 2024 2.550 2.550 2.520 2.530 12,536 -0.06(-2.32%)
Jun 06, 2024 2.560 2.600 2.560 2.590 15,191 +0.03(+1.17%)
Jun 05, 2024 2.580 2.580 2.560 2.560 9,125 +0.03(+1.19%)
Jun 04, 2024 2.600 2.610 2.510 2.530 39,783 -0.08(-3.07%)
Jun 03, 2024 2.630 2.650 2.610 2.610 10,288 -0.02(-0.76%)
May 31, 2024 2.720 2.720 2.620 2.630 23,900 -0.11(-4.01%)
May 30, 2024 2.720 2.750 2.720 2.740 4,900 +0.04(+1.48%)
May 29, 2024 2.730 2.770 2.670 2.700 22,026 -0.07(-2.53%)
May 28, 2024 2.800 2.810 2.770 2.770 63,524 -0.01(-0.36%)
May 27, 2024 2.800 2.800 2.750 2.780 5,555 +0.04(+1.46%)
May 24, 2024 2.750 2.790 2.740 2.740 16,649 -0.01(-0.36%)
May 23, 2024 2.760 2.820 2.750 2.750 29,371 -0.02(-0.72%)
May 22, 2024 2.880 2.880 2.760 2.770 58,488 -0.12(-4.15%)
May 21, 2024 2.780 2.920 2.740 2.890 136,000 +0.17(+6.25%)
May 17, 2024 2.720 0 +0.13(+5.02%)
May 16, 2024 2.580 2.590 2.570 2.590 11,616 +0.01(+0.39%)
May 15, 2024 2.570 2.600 2.530 2.580 33,309 +0.00(+0.00%)
May 14, 2024 2.600 2.610 2.580 2.580 6,943 +0.02(+0.78%)
May 13, 2024 2.640 2.640 2.560 2.560 6,535 -0.09(-3.40%)
May 10, 2024 2.620 2.650 2.610 2.650 50,985 +0.07(+2.71%)
May 09, 2024 2.600 2.600 2.580 2.580 6,845 +0.01(+0.39%)
May 08, 2024 2.510 2.580 2.510 2.570 5,503 +0.04(+1.58%)
May 07, 2024 2.600 2.610 2.530 2.530 4,849 -0.08(-3.07%)
May 06, 2024 2.530 2.620 2.520 2.610 27,210 +0.09(+3.57%)
May 03, 2024 2.520 2.530 2.490 2.520 14,706 +0.04(+1.61%)
May 02, 2024 2.540 2.540 2.410 2.480 16,055 +0.01(+0.40%)
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.