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

Emx Royalty Group (TSV: EMX )

2.470 -0.100 (-3.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 2.540 2.540 2.470 2.470 10,200 -0.10(-3.89%)
Jun 20, 2024 2.500 2.570 2.490 2.570 26,442 +0.13(+5.33%)
Jun 19, 2024 2.430 2.440 2.430 2.440 500 -0.03(-1.21%)
Jun 18, 2024 2.430 2.490 2.430 2.470 6,729 +0.00(+0.00%)
Jun 17, 2024 2.440 2.480 2.440 2.470 12,529 -0.03(-1.20%)
Jun 14, 2024 2.440 2.500 2.440 2.500 29,433 +0.02(+0.81%)
Jun 13, 2024 2.560 2.560 2.480 2.480 11,808 -0.14(-5.34%)
Jun 12, 2024 2.520 2.620 2.520 2.620 110,700 +0.12(+5.01%)
Jun 11, 2024 2.530 2.530 2.480 2.495 7,089 -0.00(-0.20%)
Jun 10, 2024 2.480 2.520 2.480 2.500 33,377 -0.03(-1.19%)
Jun 07, 2024 2.550 2.550 2.520 2.530 12,536 -0.06(-2.32%)
Jun 06, 2024 2.560 2.600 2.560 2.590 15,191 +0.03(+1.17%)
Jun 05, 2024 2.580 2.580 2.560 2.560 9,125 +0.03(+1.19%)
Jun 04, 2024 2.600 2.610 2.510 2.530 39,783 -0.08(-3.07%)
Jun 03, 2024 2.630 2.650 2.610 2.610 10,288 -0.02(-0.76%)
May 31, 2024 2.720 2.720 2.620 2.630 23,900 -0.11(-4.01%)
May 30, 2024 2.720 2.750 2.720 2.740 4,900 +0.04(+1.48%)
May 29, 2024 2.730 2.770 2.670 2.700 22,026 -0.07(-2.53%)
May 28, 2024 2.800 2.810 2.770 2.770 63,524 -0.01(-0.36%)
May 27, 2024 2.800 2.800 2.750 2.780 5,555 +0.04(+1.46%)
May 24, 2024 2.750 2.790 2.740 2.740 16,649 -0.01(-0.36%)
May 23, 2024 2.760 2.820 2.750 2.750 29,371 -0.02(-0.72%)
May 22, 2024 2.880 2.880 2.760 2.770 58,488 -0.12(-4.15%)
May 21, 2024 2.780 2.920 2.740 2.890 136,000 +0.17(+6.25%)
May 17, 2024 2.720 0 +0.13(+5.02%)
May 16, 2024 2.580 2.590 2.570 2.590 11,616 +0.01(+0.39%)
May 15, 2024 2.570 2.600 2.530 2.580 33,309 +0.00(+0.00%)
May 14, 2024 2.600 2.610 2.580 2.580 6,943 +0.02(+0.78%)
May 13, 2024 2.640 2.640 2.560 2.560 6,535 -0.09(-3.40%)
May 10, 2024 2.620 2.650 2.610 2.650 50,985 +0.07(+2.71%)
May 09, 2024 2.600 2.600 2.580 2.580 6,845 +0.01(+0.39%)
May 08, 2024 2.510 2.580 2.510 2.570 5,503 +0.04(+1.58%)
May 07, 2024 2.600 2.610 2.530 2.530 4,849 -0.08(-3.07%)
May 06, 2024 2.530 2.620 2.520 2.610 27,210 +0.09(+3.57%)
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%)
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.