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

Emx Royalty Group (TSV: EMX )

2.720 +0.130 (+5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2023 2.460 2.550 2.460 2.520 4,160 +0.05(+2.02%)
May 30, 2023 2.480 2.500 2.470 2.470 1,946 +0.00(+0.00%)
May 29, 2023 2.500 2.500 2.470 2.470 825 -0.01(-0.40%)
May 26, 2023 2.520 2.580 2.480 2.480 2,000 +0.02(+0.81%)
May 25, 2023 2.520 2.540 2.450 2.460 21,538 -0.06(-2.38%)
May 24, 2023 2.530 2.530 2.490 2.520 5,250 -0.02(-0.79%)
May 23, 2023 2.570 2.590 2.540 2.540 4,133 -0.03(-1.17%)
May 19, 2023 2.570 0 +0.03(+1.18%)
May 18, 2023 2.600 2.600 2.540 2.540 8,133 -0.06(-2.31%)
May 17, 2023 2.610 2.650 2.600 2.600 4,927 -0.05(-1.89%)
May 16, 2023 2.710 2.760 2.650 2.650 8,890 -0.15(-5.36%)
May 15, 2023 2.750 2.800 2.750 2.800 10,787 +0.05(+1.82%)
May 12, 2023 2.650 2.780 2.650 2.750 3,231 +0.08(+3.00%)
May 11, 2023 2.720 2.720 2.650 2.670 9,100 -0.02(-0.74%)
May 10, 2023 2.780 2.780 2.690 2.690 11,025 -0.02(-0.74%)
May 09, 2023 2.660 2.710 2.650 2.710 5,698 +0.01(+0.37%)
May 08, 2023 2.760 2.760 2.700 2.700 8,825 -0.08(-2.88%)
May 05, 2023 2.700 2.780 2.640 2.780 37,773 +0.02(+0.72%)
May 04, 2023 2.770 2.770 2.760 2.760 272 +0.04(+1.47%)
May 03, 2023 2.710 2.720 2.660 2.720 3,814 +0.01(+0.37%)
May 02, 2023 2.700 2.710 2.660 2.710 6,634 +0.08(+3.04%)
May 01, 2023 2.620 2.660 2.620 2.630 1,280 +0.02(+0.77%)
Apr 28, 2023 2.870 2.880 2.520 2.610 40,339 -0.21(-7.45%)
Apr 27, 2023 2.850 2.850 2.760 2.820 5,732 -0.10(-3.42%)
Apr 26, 2023 2.840 2.920 2.790 2.920 12,323 +0.08(+2.82%)
Apr 25, 2023 2.800 2.840 2.800 2.840 2,031 +0.09(+3.27%)
Apr 24, 2023 2.710 2.790 2.690 2.750 12,361 +0.05(+1.85%)
Apr 21, 2023 2.720 2.720 2.680 2.700 1,100 +0.01(+0.37%)
Apr 20, 2023 2.690 2.710 2.690 2.690 1,574 +0.02(+0.75%)
Apr 19, 2023 2.710 2.710 2.670 2.670 9,360 -0.04(-1.48%)
Apr 18, 2023 2.750 2.770 2.700 2.710 10,654 -0.02(-0.73%)
Apr 17, 2023 2.850 2.850 2.730 2.730 6,740 -0.12(-4.21%)
Apr 14, 2023 2.840 2.870 2.840 2.850 8,375 +0.00(+0.00%)
Apr 13, 2023 2.760 2.900 2.760 2.850 42,066 +0.01(+0.35%)
Apr 12, 2023 2.860 2.860 2.830 2.840 5,550 -0.02(-0.70%)
Apr 11, 2023 2.920 2.970 2.860 2.860 11,627 -0.04(-1.38%)
Apr 10, 2023 2.870 2.920 2.840 2.900 10,025 -0.01(-0.34%)
Apr 06, 2023 2.910 0 +0.05(+1.75%)
Apr 05, 2023 2.880 2.890 2.840 2.860 10,992 -0.03(-1.04%)
Apr 04, 2023 2.770 2.910 2.740 2.890 28,032 +0.16(+5.86%)
Apr 03, 2023 2.680 2.850 2.680 2.730 21,825 +0.10(+3.80%)
Mar 31, 2023 2.690 2.700 2.630 2.630 14,974 -0.04(-1.50%)
Mar 30, 2023 2.610 2.680 2.600 2.670 7,768 +0.08(+3.09%)
Mar 29, 2023 2.670 2.670 2.580 2.590 30,534 -0.08(-3.00%)
Mar 28, 2023 2.740 2.740 2.650 2.670 7,540 +0.00(+0.00%)
Mar 27, 2023 2.700 2.710 2.660 2.670 8,414 -0.02(-0.74%)
Mar 24, 2023 2.690 2.710 2.670 2.690 3,600 +0.01(+0.37%)
Mar 23, 2023 2.650 2.680 2.650 2.680 1,900 +0.06(+2.29%)
Mar 22, 2023 2.620 2.620 2.620 2.620 1,330 +0.01(+0.38%)
Mar 21, 2023 2.680 2.680 2.600 2.610 5,692 -0.02(-0.76%)
Mar 20, 2023 2.710 2.710 2.630 2.630 8,744 -0.03(-1.13%)
Mar 17, 2023 2.640 2.700 2.600 2.660 8,881 +0.05(+1.92%)
Mar 16, 2023 2.640 2.640 2.610 2.610 1,200 -0.02(-0.76%)
Mar 15, 2023 2.700 2.700 2.600 2.630 12,834 -0.08(-2.95%)
Mar 14, 2023 2.750 2.770 2.710 2.710 5,291 -0.02(-0.73%)
Mar 13, 2023 2.770 2.800 2.730 2.730 10,806 +0.00(+0.00%)
Mar 10, 2023 2.740 2.770 2.710 2.730 16,572 +0.03(+1.11%)
Mar 09, 2023 2.750 2.750 2.700 2.700 4,901 +0.01(+0.37%)
Mar 08, 2023 2.720 2.720 2.680 2.690 4,181 +0.01(+0.37%)
Mar 07, 2023 2.740 2.740 2.670 2.680 8,950 -0.06(-2.19%)
Mar 06, 2023 2.700 2.740 2.700 2.740 8,543 -0.01(-0.36%)
Mar 03, 2023 2.700 2.770 2.700 2.750 11,106 +0.13(+4.96%)
Mar 02, 2023 2.670 2.670 2.600 2.620 7,027 -0.04(-1.50%)
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.