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

Emx Royalty Group (TSV: EMX )

2.520 +0.040 (+1.61%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 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 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%)
May 01, 2024 2.560 2.560 2.470 2.470 14,275 -0.05(-1.98%)
Apr 30, 2024 2.600 2.620 2.500 2.520 20,326 -0.10(-3.82%)
Apr 29, 2024 2.680 2.680 2.620 2.620 20,107 +0.00(+0.00%)
Apr 26, 2024 2.640 2.640 2.620 2.620 5,521 +0.01(+0.38%)
Apr 25, 2024 2.610 2.620 2.600 2.610 6,700 +0.02(+0.77%)
Apr 24, 2024 2.580 2.620 2.570 2.590 20,630 +0.00(+0.00%)
Apr 23, 2024 2.570 2.630 2.570 2.590 20,131 -0.03(-1.15%)
Apr 22, 2024 2.690 2.690 2.620 2.620 6,678 -0.06(-2.24%)
Apr 19, 2024 2.720 2.720 2.670 2.680 10,206 +0.00(+0.00%)
Apr 18, 2024 2.650 2.700 2.650 2.680 11,968 +0.06(+2.29%)
Apr 17, 2024 2.630 2.700 2.600 2.620 21,003 -0.04(-1.50%)
Apr 16, 2024 2.570 2.720 2.570 2.660 46,700 -0.08(-2.92%)
Apr 15, 2024 2.670 2.740 2.620 2.740 20,261 +0.07(+2.62%)
Apr 12, 2024 2.780 2.885 2.620 2.670 104,185 -0.13(-4.64%)
Apr 11, 2024 2.700 2.810 2.690 2.800 77,753 +0.14(+5.26%)
Apr 10, 2024 2.660 2.680 2.620 2.660 67,789 +0.00(+0.00%)
Apr 09, 2024 2.650 2.670 2.620 2.660 99,344 +0.06(+2.31%)
Apr 08, 2024 2.660 2.690 2.540 2.600 52,529 -0.04(-1.52%)
Apr 05, 2024 2.550 2.700 2.550 2.640 105,968 +0.10(+3.94%)
Apr 04, 2024 2.550 2.580 2.500 2.540 49,753 -0.01(-0.39%)
Apr 03, 2024 2.480 2.550 2.480 2.550 109,975 +0.07(+2.82%)
Apr 02, 2024 2.490 2.520 2.480 2.480 27,248 -0.03(-1.20%)
Apr 01, 2024 2.390 2.520 2.390 2.510 34,081 +0.17(+7.26%)
Mar 28, 2024 2.340 0 -0.02(-0.85%)
Mar 27, 2024 2.370 2.370 2.330 2.360 4,750 +0.02(+0.85%)
Mar 26, 2024 2.410 2.440 2.330 2.340 10,188 +0.03(+1.30%)
Mar 25, 2024 2.320 2.350 2.310 2.310 14,000 -0.01(-0.43%)
Mar 22, 2024 2.340 2.370 2.300 2.320 9,465 -0.02(-0.85%)
Mar 21, 2024 2.370 2.410 2.310 2.340 29,800 -0.05(-2.09%)
Mar 20, 2024 2.340 2.390 2.320 2.390 4,669 +0.09(+3.91%)
Mar 19, 2024 2.320 2.340 2.300 2.300 10,640 -0.01(-0.43%)
Mar 18, 2024 2.340 2.360 2.300 2.310 10,503 -0.02(-0.86%)
Mar 15, 2024 2.250 2.330 2.230 2.330 38,049 +0.10(+4.48%)
Mar 14, 2024 2.300 2.300 2.230 2.230 14,313 -0.12(-5.11%)
Mar 13, 2024 2.310 2.360 2.300 2.350 28,465 +0.04(+1.73%)
Mar 12, 2024 2.420 2.420 2.310 2.310 15,289 -0.09(-3.75%)
Mar 11, 2024 2.350 2.420 2.320 2.400 57,887 +0.06(+2.56%)
Mar 08, 2024 2.320 2.360 2.310 2.340 21,226 +0.02(+0.86%)
Mar 07, 2024 2.360 2.360 2.310 2.320 16,710 +0.00(+0.00%)
Mar 06, 2024 2.270 2.330 2.270 2.320 17,139 +0.06(+2.65%)
Mar 05, 2024 2.340 2.350 2.240 2.260 42,262 -0.06(-2.59%)
Mar 04, 2024 2.260 2.380 2.250 2.320 49,086 +0.14(+6.42%)
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.