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

Emx Royalty Group (TSV: EMX )

2.630 -0.110 (-4.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 2.020 2.020 1.960 2.000 46,335 +0.04(+2.04%)
Jan 30, 2024 2.010 2.030 1.960 1.960 44,255 -0.06(-2.97%)
Jan 29, 2024 2.050 2.050 2.010 2.020 8,130 -0.02(-0.98%)
Jan 26, 2024 2.050 2.050 2.040 2.040 3,300 +0.01(+0.49%)
Jan 25, 2024 2.050 2.060 2.030 2.030 11,322 +0.00(+0.00%)
Jan 24, 2024 2.060 2.070 2.030 2.030 6,100 -0.02(-0.98%)
Jan 23, 2024 2.020 2.060 2.020 2.050 29,579 +0.03(+1.49%)
Jan 22, 2024 2.010 2.020 2.000 2.020 3,360 +0.01(+0.50%)
Jan 19, 2024 2.100 2.100 2.000 2.010 7,260 +0.00(+0.00%)
Jan 18, 2024 2.020 2.040 2.010 2.010 24,706 +0.01(+0.50%)
Jan 17, 2024 2.120 2.120 1.990 2.000 117,693 -0.10(-4.76%)
Jan 16, 2024 2.090 2.120 2.090 2.100 11,165 -0.01(-0.47%)
Jan 15, 2024 2.100 2.110 2.100 2.110 4,325 +0.02(+0.96%)
Jan 12, 2024 2.100 2.110 2.090 2.090 9,720 -0.01(-0.48%)
Jan 11, 2024 2.110 2.110 2.090 2.100 4,500 +0.00(+0.00%)
Jan 10, 2024 2.150 2.150 2.090 2.100 13,150 -0.02(-0.94%)
Jan 09, 2024 2.100 2.120 2.100 2.120 7,848 +0.05(+2.42%)
Jan 08, 2024 2.110 2.130 2.070 2.070 9,543 -0.06(-2.82%)
Jan 05, 2024 2.110 2.130 2.050 2.130 37,265 +0.01(+0.47%)
Jan 04, 2024 2.150 2.150 2.115 2.120 8,290 -0.01(-0.47%)
Jan 03, 2024 2.130 2.140 2.100 2.130 9,521 +0.00(+0.00%)
Jan 02, 2024 2.170 2.170 2.120 2.130 14,750 +0.00(+0.00%)
Dec 29, 2023 2.130 0 -0.01(-0.47%)
Dec 28, 2023 2.170 2.190 2.120 2.140 70,388 -0.03(-1.38%)
Dec 27, 2023 2.190 2.210 2.140 2.170 30,283 -0.02(-0.91%)
Dec 22, 2023 2.190 0 +0.05(+2.34%)
Dec 21, 2023 2.180 2.180 2.130 2.140 64,032 +0.00(+0.00%)
Dec 20, 2023 2.230 2.230 2.140 2.140 112,826 -0.13(-5.73%)
Dec 19, 2023 2.200 2.290 2.200 2.270 22,284 +0.06(+2.71%)
Dec 18, 2023 2.210 2.210 2.180 2.210 26,400 +0.00(+0.00%)
Dec 15, 2023 2.220 2.240 2.210 2.210 36,600 -0.01(-0.45%)
Dec 14, 2023 2.250 2.260 2.220 2.220 58,536 -0.01(-0.45%)
Dec 13, 2023 2.210 2.230 2.180 2.230 42,820 +0.03(+1.36%)
Dec 12, 2023 2.270 2.270 2.200 2.200 24,160 -0.09(-3.93%)
Dec 11, 2023 2.270 2.300 2.270 2.290 21,745 -0.01(-0.43%)
Dec 08, 2023 2.300 2.300 2.300 2.300 4,200 -0.01(-0.43%)
Dec 07, 2023 2.270 2.320 2.270 2.310 2,801 +0.03(+1.32%)
Dec 06, 2023 2.330 2.330 2.280 2.280 11,455 -0.05(-2.15%)
Dec 05, 2023 2.430 2.430 2.330 2.330 17,920 -0.10(-4.12%)
Dec 04, 2023 2.470 2.470 2.400 2.430 20,526 -0.05(-2.02%)
Dec 01, 2023 2.400 2.480 2.400 2.480 55,631 +0.08(+3.33%)
Nov 30, 2023 2.350 2.400 2.330 2.400 39,454 +0.00(+0.00%)
Nov 29, 2023 2.400 2.400 2.360 2.400 6,557 +0.02(+0.84%)
Nov 28, 2023 2.390 2.400 2.330 2.380 14,900 +0.00(+0.00%)
Nov 27, 2023 2.280 2.410 2.250 2.380 149,695 +0.09(+3.93%)
Nov 24, 2023 2.230 2.290 2.230 2.290 3,953 +0.04(+1.78%)
Nov 23, 2023 2.220 2.250 2.220 2.250 2,541 +0.01(+0.45%)
Nov 22, 2023 2.300 2.300 2.240 2.240 27,956 -0.06(-2.61%)
Nov 21, 2023 2.250 2.300 2.210 2.300 4,700 +0.08(+3.60%)
Nov 20, 2023 2.280 2.280 2.200 2.220 18,378 -0.02(-0.89%)
Nov 17, 2023 2.300 2.300 2.210 2.240 11,505 +0.01(+0.45%)
Nov 16, 2023 2.300 2.300 2.210 2.230 8,000 -0.03(-1.33%)
Nov 15, 2023 2.230 2.260 2.230 2.260 1,900 +0.04(+1.80%)
Nov 14, 2023 2.300 2.300 2.190 2.220 22,468 +0.01(+0.45%)
Nov 13, 2023 2.240 2.260 2.180 2.210 10,883 -0.04(-1.78%)
Nov 10, 2023 2.320 2.320 2.250 2.250 8,467 -0.05(-2.17%)
Nov 09, 2023 2.350 2.350 2.280 2.300 17,460 -0.02(-0.86%)
Nov 08, 2023 2.400 2.400 2.320 2.320 3,695 -0.03(-1.28%)
Nov 07, 2023 2.370 2.370 2.330 2.350 9,999 -0.01(-0.42%)
Nov 06, 2023 2.420 2.420 2.360 2.360 33,196 -0.02(-0.84%)
Nov 03, 2023 2.390 2.410 2.370 2.380 7,763 -0.01(-0.42%)
Nov 02, 2023 2.410 2.410 2.390 2.390 900 -0.02(-0.83%)
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.