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 (%)
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%)
Mar 01, 2019 1.610 1.640 1.610 1.620 14,300 +0.00(+0.00%)
Feb 28, 2019 1.660 1.660 1.620 1.620 31,100 +0.00(+0.00%)
Feb 27, 2019 1.620 1.620 1.620 1.620 3,400 -0.04(-2.41%)
Feb 26, 2019 1.640 1.660 1.620 1.660 5,900 +0.00(+0.00%)
Feb 25, 2019 1.690 1.690 1.620 1.660 21,700 -0.02(-1.19%)
Feb 22, 2019 1.650 1.690 1.650 1.680 41,300 +0.00(+0.00%)
Feb 21, 2019 1.650 1.680 1.650 1.680 3,300 -0.01(-0.59%)
Feb 20, 2019 1.700 1.700 1.690 1.690 12,500 -0.01(-0.59%)
Feb 19, 2019 1.690 1.700 1.690 1.700 15,600 +0.01(+0.59%)
Feb 15, 2019 1.690 1.690 1.690 0 +0.01(+0.60%)
Feb 14, 2019 1.550 1.690 1.550 1.680 62,700 +0.13(+8.39%)
Feb 13, 2019 1.560 1.570 1.540 1.550 8,100 +0.04(+2.65%)
Feb 12, 2019 1.540 1.550 1.510 1.510 26,720 -0.03(-1.95%)
Feb 11, 2019 1.490 1.540 1.490 1.540 8,790 +0.03(+1.99%)
Feb 08, 2019 1.500 1.520 1.500 1.510 16,019 +0.01(+0.67%)
Feb 07, 2019 1.500 1.500 1.500 1.500 15,600 +0.00(+0.00%)
Feb 06, 2019 1.490 1.500 1.490 1.500 6,800 +0.00(+0.00%)
Feb 05, 2019 1.500 1.500 1.500 1.500 17,067 -0.02(-1.32%)
Feb 04, 2019 1.500 1.520 1.500 1.520 14,000 +0.02(+1.33%)
Feb 01, 2019 1.540 1.540 1.500 1.500 18,350 -0.04(-2.60%)
Jan 31, 2019 1.500 1.540 1.500 1.540 17,225 +0.02(+1.32%)
Jan 30, 2019 1.500 1.520 1.500 1.520 12,900 +0.02(+1.33%)
Jan 29, 2019 1.510 1.530 1.500 1.500 33,690 -0.01(-0.66%)
Jan 28, 2019 1.500 1.510 1.500 1.510 24,500 +0.03(+2.03%)
Jan 25, 2019 1.510 1.520 1.480 1.480 160,948 -0.02(-1.33%)
Jan 24, 2019 1.500 1.510 1.500 1.500 41,000 +0.00(+0.00%)
Jan 23, 2019 1.500 1.510 1.500 1.500 23,000 +0.00(+0.00%)
Jan 22, 2019 1.500 1.500 1.490 1.500 8,900 -0.03(-1.96%)
Jan 21, 2019 1.450 1.530 1.450 1.530 5,125 +0.03(+2.00%)
Jan 18, 2019 1.490 1.540 1.480 1.500 12,900 +0.03(+2.04%)
Jan 17, 2019 1.480 1.480 1.470 1.470 1,780 -0.05(-3.29%)
Jan 16, 2019 1.520 1.520 1.500 1.520 16,550 +0.01(+0.66%)
Jan 15, 2019 1.520 1.520 1.510 1.510 15,900 +0.01(+0.67%)
Jan 14, 2019 1.500 1.520 1.500 1.500 13,100 -0.01(-0.66%)
Jan 11, 2019 1.460 1.510 1.450 1.510 9,100 +0.05(+3.42%)
Jan 10, 2019 1.490 1.490 1.460 1.460 6,910 -0.04(-2.67%)
Jan 09, 2019 1.450 1.500 1.450 1.500 1,475 -0.02(-1.32%)
Jan 08, 2019 1.500 1.520 1.500 1.520 55,150 +0.00(+0.00%)
Jan 07, 2019 1.540 1.540 1.520 1.520 4,000 +0.01(+0.66%)
Jan 04, 2019 1.530 1.530 1.510 1.510 12,450 -0.02(-1.31%)
Jan 03, 2019 1.540 1.550 1.530 1.530 14,900 -0.01(-0.65%)
Jan 02, 2019 1.550 1.550 1.500 1.540 6,550 +0.03(+1.99%)
Dec 31, 2018 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 28, 2018 1.490 1.500 1.480 1.500 9,800 +0.01(+0.67%)
Dec 27, 2018 1.450 1.510 1.450 1.490 5,000 +0.04(+2.76%)
Dec 24, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 21, 2018 1.480 1.490 1.440 1.450 5,500 -0.05(-3.33%)
Dec 20, 2018 1.500 1.500 1.500 1.500 3,600 +0.08(+5.63%)
Dec 18, 2018 1.420 1.420 1.420 0 +0.01(+0.71%)
Dec 17, 2018 1.440 1.440 1.400 1.410 3,400 -0.04(-2.76%)
Dec 14, 2018 1.470 1.500 1.440 1.450 6,600 +0.00(+0.00%)
Dec 13, 2018 1.480 1.480 1.450 1.450 4,350 -0.02(-1.36%)
Dec 12, 2018 1.470 1.470 1.460 1.470 2,200 +0.02(+1.38%)
Dec 11, 2018 1.450 1.450 1.450 1.450 5,050 +0.00(+0.00%)
Dec 10, 2018 1.470 1.570 1.450 1.450 9,500 -0.04(-2.68%)
Dec 07, 2018 1.500 1.510 1.490 1.490 16,810 -0.07(-4.49%)
Dec 06, 2018 1.560 1.560 1.560 1.560 600 +0.06(+4.00%)
Dec 05, 2018 1.500 1.500 1.500 1.500 600 -0.03(-1.96%)
Dec 04, 2018 1.520 1.530 1.520 1.530 3,300 +0.01(+0.66%)
Dec 03, 2018 1.500 1.570 1.500 1.520 11,300 -0.03(-1.94%)
Nov 30, 2018 1.550 1.560 1.550 1.550 4,650 +0.00(+0.00%)
Nov 29, 2018 1.570 1.570 1.540 1.550 11,100 -0.03(-1.90%)
Nov 28, 2018 1.570 1.580 1.570 1.580 3,400 +0.01(+0.64%)
Nov 27, 2018 1.570 1.570 1.570 1.570 2,200 -0.02(-1.26%)
Nov 26, 2018 1.630 1.630 1.590 1.590 19,176 -0.01(-0.63%)
Nov 23, 2018 1.610 1.610 1.600 1.600 200 -0.03(-1.84%)
Nov 21, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Nov 20, 2018 1.590 1.630 1.580 1.600 20,500 +0.03(+1.91%)
Nov 19, 2018 1.600 1.620 1.570 1.570 12,420 -0.01(-0.63%)
Nov 16, 2018 1.550 1.580 1.550 1.580 5,400 +0.01(+0.64%)
Nov 15, 2018 1.590 1.600 1.530 1.570 9,200 -0.03(-1.88%)
Nov 14, 2018 1.650 1.650 1.540 1.600 26,500 -0.05(-3.03%)
Nov 13, 2018 1.670 1.670 1.650 1.650 1,900 -0.05(-2.94%)
Nov 09, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
Nov 08, 2018 1.700 1.730 1.700 1.730 242,550 +0.03(+1.76%)
Nov 07, 2018 1.720 1.720 1.680 1.700 54,325 +0.00(+0.00%)
Nov 06, 2018 1.700 1.700 1.700 1.700 103,600 +0.00(+0.00%)
Nov 05, 2018 1.730 1.730 1.670 1.700 39,158 +0.00(+0.00%)
Nov 02, 2018 1.720 1.740 1.700 1.700 240,930 -0.03(-1.73%)
Nov 01, 2018 1.720 1.750 1.720 1.730 700 -0.01(-0.57%)
Oct 31, 2018 1.700 1.740 1.680 1.740 53,900 +0.04(+2.35%)
Oct 30, 2018 1.680 1.710 1.680 1.700 104,300 +0.02(+1.19%)
Oct 29, 2018 1.650 1.680 1.650 1.680 43,446 +0.02(+1.20%)
Oct 26, 2018 1.690 1.690 1.640 1.660 34,100 +0.01(+0.61%)
Oct 25, 2018 1.670 1.700 1.650 1.650 29,000 +0.00(+0.00%)
Oct 24, 2018 1.670 1.670 1.650 1.650 2,450 -0.02(-1.20%)
Oct 23, 2018 1.690 1.690 1.640 1.670 14,308 +0.02(+1.21%)
Oct 22, 2018 1.650 1.660 1.650 1.650 42,199 -0.03(-1.79%)
Oct 19, 2018 1.660 1.680 1.660 1.680 9,600 +0.02(+1.20%)
Oct 18, 2018 1.670 1.670 1.650 1.660 10,499 +0.00(+0.00%)
Oct 17, 2018 1.640 1.660 1.640 1.660 49,350 +0.01(+0.61%)
Oct 16, 2018 1.620 1.650 1.600 1.650 16,200 +0.03(+1.85%)
Oct 15, 2018 1.700 1.700 1.600 1.620 56,800 +0.00(+0.00%)
Oct 12, 2018 1.650 1.680 1.610 1.620 49,671 +0.00(+0.00%)
Oct 11, 2018 1.600 1.650 1.580 1.620 58,000 +0.02(+1.25%)
Oct 10, 2018 1.590 1.610 1.570 1.600 11,080 -0.03(-1.84%)
Oct 09, 2018 1.700 1.700 1.550 1.630 114,004 -0.15(-8.43%)
Oct 05, 2018 1.780 1.780 1.780 0 -0.02(-1.11%)
Oct 04, 2018 1.670 1.800 1.670 1.800 128,509 +0.16(+9.76%)
Oct 03, 2018 1.590 1.650 1.550 1.640 176,225 +0.04(+2.50%)
Oct 02, 2018 1.580 1.600 1.580 1.600 29,300 +0.01(+0.63%)
Oct 01, 2018 1.590 1.590 1.580 1.590 23,686 +0.01(+0.63%)
Sep 28, 2018 1.550 1.600 1.550 1.580 13,750 +0.05(+3.27%)
Sep 26, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Sep 25, 2018 1.520 1.530 1.520 1.520 8,700 -0.05(-3.18%)
Sep 24, 2018 1.600 1.620 1.550 1.570 21,159 +0.02(+1.29%)
Sep 21, 2018 1.490 1.550 1.490 1.550 6,200 +0.13(+9.15%)
Sep 19, 2018 1.420 1.420 1.420 0 -0.05(-3.40%)
Sep 18, 2018 1.470 1.480 1.470 1.470 3,800 +0.00(+0.00%)
Sep 17, 2018 1.520 1.520 1.470 1.470 5,500 -0.05(-3.29%)
Sep 14, 2018 1.500 1.520 1.500 1.520 3,097 -0.01(-0.65%)
Sep 13, 2018 1.620 1.620 1.530 1.530 13,500 -0.06(-3.77%)
Sep 12, 2018 1.550 1.590 1.550 1.590 6,800 +0.04(+2.58%)
Sep 11, 2018 1.580 1.600 1.550 1.550 7,200 -0.02(-1.27%)
Sep 10, 2018 1.610 1.620 1.570 1.570 3,000 +0.00(+0.00%)
Sep 07, 2018 1.530 1.570 1.530 1.570 5,100 +0.06(+3.97%)
Sep 06, 2018 1.500 1.510 1.500 1.510 1,200 +0.00(+0.00%)
Sep 05, 2018 1.510 1.510 1.490 1.510 6,400 +0.03(+2.03%)
Sep 04, 2018 1.520 1.520 1.480 1.480 2,250 -0.03(-1.99%)
Aug 30, 2018 1.510 1.510 1.510 0 -0.01(-0.66%)
Aug 29, 2018 1.440 1.520 1.440 1.520 2,354 +0.00(+0.00%)
Aug 28, 2018 1.520 1.520 1.520 1.520 400 +0.07(+4.83%)
Aug 27, 2018 1.480 1.480 1.420 1.450 3,300 +0.02(+1.40%)
Aug 24, 2018 1.390 1.440 1.390 1.430 3,800 -0.07(-4.67%)
Aug 23, 2018 1.500 1.500 1.480 1.500 3,150 +0.01(+0.67%)
Aug 22, 2018 1.410 1.490 1.410 1.490 3,959 +0.09(+6.43%)
Aug 21, 2018 1.400 1.400 1.400 1.400 3,025 -0.02(-1.41%)
Aug 20, 2018 1.460 1.500 1.420 1.420 11,013 +0.07(+5.19%)
Aug 17, 2018 1.420 1.470 1.350 1.350 6,700 +0.00(+0.00%)
Aug 16, 2018 1.310 1.490 1.310 1.350 19,300 -0.02(-1.46%)
Aug 15, 2018 1.470 1.480 1.360 1.370 27,800 -0.10(-6.80%)
Aug 14, 2018 1.490 1.500 1.400 1.470 6,800 +0.00(+0.00%)
Aug 13, 2018 1.540 1.550 1.470 1.470 12,000 -0.08(-5.16%)
Aug 10, 2018 1.590 1.590 1.550 1.550 13,308 -0.04(-2.52%)
Aug 09, 2018 1.610 1.610 1.550 1.590 9,600 -0.06(-3.64%)
Aug 08, 2018 1.660 1.660 1.590 1.650 4,800 -0.01(-0.60%)
Aug 07, 2018 1.700 1.700 1.650 1.660 65,430 -0.03(-1.78%)
Aug 03, 2018 1.690 1.690 1.690 0 +0.04(+2.42%)
Aug 02, 2018 1.630 1.650 1.630 1.650 1,114 +0.03(+1.85%)
Aug 01, 2018 1.750 1.750 1.620 1.620 18,255 -0.07(-4.14%)
Jul 31, 2018 1.610 1.740 1.610 1.690 43,540 +0.09(+5.62%)
Jul 30, 2018 1.610 1.610 1.590 1.600 7,200 +0.00(+0.00%)
Jul 27, 2018 1.630 1.630 1.600 1.600 8,750 -0.01(-0.62%)
Jul 26, 2018 1.600 1.620 1.590 1.610 13,700 +0.08(+5.23%)
Jul 25, 2018 1.520 1.600 1.510 1.530 35,068 +0.03(+2.00%)
Jul 24, 2018 1.450 1.500 1.450 1.500 2,800 +0.05(+3.45%)
Jul 23, 2018 1.450 1.450 1.450 1.450 12,000 +0.00(+0.00%)
Jul 20, 2018 1.450 1.490 1.450 1.450 13,610 +0.00(+0.00%)
Jul 19, 2018 1.500 1.500 1.400 1.450 19,400 +0.00(+0.00%)
Jul 18, 2018 1.390 1.450 1.390 1.450 6,300 +0.10(+7.41%)
Jul 17, 2018 1.370 1.370 1.300 1.350 8,900 -0.01(-0.74%)
Jul 16, 2018 1.370 1.370 1.360 1.360 700 -0.01(-0.73%)
Jul 13, 2018 1.350 1.400 1.340 1.370 50,861 +0.02(+1.48%)
Jul 12, 2018 1.360 1.360 1.350 1.350 200 -0.17(-11.18%)
Jul 11, 2018 1.520 1.520 1.520 1.520 1,000 +0.22(+16.92%)
Jul 10, 2018 1.340 1.350 1.300 1.300 5,400 +0.04(+3.17%)
Jul 09, 2018 1.350 1.350 1.350 1.260 10,316 -0.08(-5.97%)
Jul 06, 2018 1.340 1.340 1.340 1.340 2,350 +0.02(+1.52%)
Jul 05, 2018 1.330 1.340 1.320 1.320 8,000 -0.02(-1.49%)
Jul 03, 2018 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 29, 2018 1.340 1.340 1.340 0 -0.03(-2.19%)
Jun 28, 2018 1.370 1.380 1.370 1.370 15,300 +0.00(+0.00%)
Jun 27, 2018 1.370 1.370 1.350 1.370 8,050 -0.04(-2.84%)
Jun 26, 2018 1.400 1.410 1.400 1.410 1,400 +0.01(+0.71%)
Jun 25, 2018 1.450 1.490 1.400 1.400 51,472 -0.05(-3.45%)
Jun 22, 2018 1.430 1.480 1.430 1.450 31,746 +0.01(+0.69%)
Jun 21, 2018 1.370 1.440 1.370 1.440 10,455 -0.01(-0.69%)
Jun 20, 2018 1.430 1.480 1.430 1.450 7,805 +0.01(+0.69%)
Jun 19, 2018 1.470 1.470 1.440 1.440 25,900 -0.02(-1.37%)
Jun 18, 2018 1.500 1.500 1.460 1.460 23,800 -0.04(-2.67%)
Jun 15, 2018 1.520 1.440 1.500 39,958 -0.02(-1.32%)
Jun 14, 2018 1.470 1.620 1.470 1.520 54,015 +0.07(+4.83%)
Jun 13, 2018 1.520 1.520 1.450 1.450 8,086 -0.07(-4.61%)
Jun 12, 2018 1.520 1.520 1.520 1.520 1,690 +0.02(+1.33%)
Jun 11, 2018 1.500 1.520 1.500 1.500 27,000 +0.00(+0.00%)
Jun 08, 2018 1.500 1.550 1.500 1.500 9,390 +0.01(+0.67%)
Jun 07, 2018 1.530 1.530 1.460 1.490 9,200 -0.04(-2.61%)
Jun 06, 2018 1.530 1.530 1.530 1.530 2,000 +0.00(+0.00%)
Jun 05, 2018 1.520 1.530 1.470 1.530 18,272 +0.02(+1.32%)
Jun 04, 2018 1.530 1.570 1.500 1.510 18,851 +0.00(+0.00%)
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.