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 -0.060 (-2.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2023 2.460 2.460 2.410 2.410 2,955 -0.04(-1.63%)
Oct 31, 2023 2.380 2.470 2.370 2.450 5,284 +0.08(+3.38%)
Oct 30, 2023 2.410 2.410 2.370 2.370 7,927 -0.03(-1.25%)
Oct 27, 2023 2.410 2.420 2.390 2.400 900 +0.02(+0.84%)
Oct 26, 2023 2.380 2.380 2.380 2.380 125 +0.02(+0.85%)
Oct 25, 2023 2.430 2.470 2.360 2.360 8,110 -0.05(-2.07%)
Oct 24, 2023 2.440 2.450 2.400 2.410 15,515 -0.01(-0.41%)
Oct 23, 2023 2.400 2.430 2.360 2.420 27,677 +0.02(+0.83%)
Oct 20, 2023 2.370 2.420 2.350 2.400 23,928 -0.01(-0.41%)
Oct 19, 2023 2.450 2.500 2.320 2.410 43,909 +0.02(+0.84%)
Oct 18, 2023 2.410 2.420 2.370 2.390 17,820 -0.01(-0.42%)
Oct 17, 2023 2.370 2.400 2.340 2.400 11,601 +0.01(+0.42%)
Oct 16, 2023 2.420 2.420 2.380 2.390 13,248 +0.03(+1.27%)
Oct 13, 2023 2.440 2.450 2.360 2.360 13,910 -0.01(-0.42%)
Oct 12, 2023 2.450 2.460 2.340 2.370 31,607 -0.09(-3.66%)
Oct 11, 2023 2.480 2.500 2.440 2.460 3,680 -0.01(-0.40%)
Oct 10, 2023 2.630 2.750 2.470 2.470 41,398 +0.04(+1.65%)
Oct 06, 2023 2.430 0 +0.08(+3.40%)
Oct 05, 2023 2.370 2.400 2.350 2.350 7,490 -0.05(-2.08%)
Oct 04, 2023 2.330 2.400 2.330 2.400 4,300 +0.01(+0.42%)
Oct 03, 2023 2.410 2.420 2.370 2.390 15,650 +0.01(+0.42%)
Oct 02, 2023 2.420 2.420 2.370 2.380 10,663 -0.04(-1.65%)
Sep 29, 2023 2.450 2.480 2.420 2.420 2,181 -0.03(-1.22%)
Sep 28, 2023 2.480 2.480 2.450 2.450 3,425 +0.08(+3.38%)
Sep 27, 2023 2.430 2.460 2.360 2.370 14,574 -0.05(-2.07%)
Sep 26, 2023 2.460 2.490 2.420 2.420 59,237 -0.07(-2.81%)
Sep 25, 2023 2.470 2.500 2.420 2.490 38,410 +0.06(+2.47%)
Sep 22, 2023 2.450 2.530 2.430 2.430 15,427 -0.02(-0.82%)
Sep 21, 2023 2.450 2.460 2.440 2.450 19,061 -0.03(-1.21%)
Sep 20, 2023 2.440 2.510 2.440 2.480 26,516 -0.04(-1.59%)
Sep 19, 2023 2.560 2.560 2.470 2.520 23,414 -0.06(-2.33%)
Sep 18, 2023 2.600 2.600 2.560 2.580 7,184 -0.03(-1.15%)
Sep 15, 2023 2.610 2.660 2.560 2.610 33,657 +0.01(+0.38%)
Sep 14, 2023 2.680 2.700 2.600 2.600 27,244 -0.10(-3.70%)
Sep 13, 2023 2.660 2.700 2.660 2.700 22,304 +0.05(+1.89%)
Sep 12, 2023 2.630 2.650 2.580 2.650 48,446 +0.01(+0.38%)
Sep 11, 2023 2.590 2.640 2.570 2.640 65,946 +0.09(+3.53%)
Sep 08, 2023 2.580 2.580 2.500 2.550 111,311 +0.05(+2.00%)
Sep 07, 2023 2.470 2.590 2.460 2.500 107,753 +0.05(+2.04%)
Sep 06, 2023 2.550 2.560 2.450 2.450 16,992 -0.13(-5.04%)
Sep 05, 2023 2.420 2.580 2.350 2.580 29,832 +0.20(+8.40%)
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.