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 (%)
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%)
Sep 01, 2023 2.380 0 +0.03(+1.28%)
Aug 31, 2023 2.350 2.350 2.300 2.350 7,610 +0.00(+0.00%)
Aug 30, 2023 2.300 2.350 2.300 2.350 9,120 +0.00(+0.00%)
Aug 29, 2023 2.350 2.370 2.350 2.350 4,420 -0.02(-0.84%)
Aug 28, 2023 2.360 2.370 2.360 2.370 2,477 +0.03(+1.28%)
Aug 25, 2023 2.350 2.360 2.340 2.340 2,508 +0.03(+1.30%)
Aug 24, 2023 2.340 2.340 2.310 2.310 1,320 -0.04(-1.70%)
Aug 23, 2023 2.330 2.350 2.310 2.350 3,500 +0.09(+3.98%)
Aug 22, 2023 2.310 2.310 2.260 2.260 5,860 -0.05(-2.16%)
Aug 21, 2023 2.280 2.310 2.250 2.310 10,277 +0.01(+0.43%)
Aug 18, 2023 2.340 2.340 2.290 2.300 6,571 -0.05(-2.13%)
Aug 17, 2023 2.400 2.400 2.330 2.350 3,192 +0.01(+0.43%)
Aug 16, 2023 2.400 2.420 2.340 2.340 550 -0.08(-3.31%)
Aug 15, 2023 2.340 2.420 2.340 2.420 5,022 +0.07(+2.98%)
Aug 14, 2023 2.380 2.380 2.340 2.350 10,108 -0.04(-1.67%)
Aug 11, 2023 2.430 2.430 2.390 2.390 3,817 -0.03(-1.24%)
Aug 10, 2023 2.420 2.450 2.420 2.420 4,142 -0.03(-1.22%)
Aug 09, 2023 2.440 2.460 2.440 2.450 1,500 +0.03(+1.24%)
Aug 08, 2023 2.500 2.510 2.420 2.420 24,993 -0.04(-1.63%)
Aug 04, 2023 2.460 0 +0.01(+0.41%)
Aug 03, 2023 2.510 2.510 2.420 2.450 4,227 -0.02(-0.81%)
Aug 02, 2023 2.550 2.550 2.470 2.470 4,828 -0.05(-1.98%)
Aug 01, 2023 2.520 2.550 2.490 2.520 5,574 +0.05(+2.02%)
Jul 31, 2023 2.450 2.470 2.420 2.470 6,408 +0.04(+1.65%)
Jul 28, 2023 2.400 2.430 2.400 2.430 1,450 +0.00(+0.00%)
Jul 27, 2023 2.440 2.470 2.430 2.430 1,872 -0.01(-0.41%)
Jul 26, 2023 2.440 2.440 2.440 2.440 100 +0.01(+0.41%)
Jul 25, 2023 2.430 2.430 2.430 2.430 215 -0.04(-1.62%)
Jul 24, 2023 2.450 2.470 2.410 2.470 12,826 +0.00(+0.00%)
Jul 21, 2023 2.470 2.470 2.470 2.470 2,000 +0.01(+0.41%)
Jul 20, 2023 2.470 2.470 2.450 2.460 2,342 -0.06(-2.38%)
Jul 19, 2023 2.560 2.560 2.520 2.520 2,790 +0.05(+2.02%)
Jul 18, 2023 2.520 2.570 2.470 2.470 7,500 -0.02(-0.80%)
Jul 17, 2023 2.600 2.600 2.490 2.490 31,996 -0.11(-4.23%)
Jul 14, 2023 2.570 2.600 2.550 2.600 25,603 +0.07(+2.77%)
Jul 13, 2023 2.510 2.590 2.510 2.530 7,385 +0.03(+1.20%)
Jul 12, 2023 2.500 2.530 2.500 2.500 2,283 +0.05(+2.04%)
Jul 11, 2023 2.470 2.490 2.450 2.450 1,009 +0.01(+0.41%)
Jul 10, 2023 2.480 2.480 2.420 2.440 2,701 -0.04(-1.61%)
Jul 07, 2023 2.480 2.480 2.480 2.480 600 +0.01(+0.40%)
Jul 06, 2023 2.500 2.500 2.450 2.470 7,160 -0.06(-2.37%)
Jul 05, 2023 2.530 2.530 2.530 2.530 143 +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.