Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emx Royalty Group
(NY:
EMX
)
1.770
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
1.770
1.810
1.740
1.770
336,521
+0.00(+0.00%)
Oct 03, 2024
1.780
1.793
1.740
1.770
342,283
-0.03(-1.67%)
Oct 02, 2024
1.760
1.840
1.756
1.800
222,555
+0.00(+0.00%)
Oct 01, 2024
1.790
1.830
1.770
1.800
122,701
+0.02(+1.12%)
Sep 30, 2024
1.800
1.800
1.750
1.780
220,020
-0.02(-1.11%)
Sep 27, 2024
1.880
1.895
1.800
1.800
433,376
-0.08(-4.26%)
Sep 26, 2024
1.890
1.910
1.860
1.880
414,989
+0.01(+0.53%)
Sep 25, 2024
1.870
1.890
1.840
1.870
122,796
-0.01(-0.53%)
Sep 24, 2024
1.840
1.890
1.830
1.880
643,199
+0.08(+4.44%)
Sep 23, 2024
1.820
1.860
1.800
1.800
167,588
-0.02(-1.10%)
Sep 20, 2024
1.860
1.890
1.820
1.820
352,222
-0.03(-1.62%)
Sep 19, 2024
1.850
1.860
1.820
1.850
135,838
+0.06(+3.35%)
Sep 18, 2024
1.780
1.870
1.770
1.790
289,492
-0.01(-0.56%)
Sep 17, 2024
1.790
1.810
1.780
1.800
90,570
+0.01(+0.56%)
Sep 16, 2024
1.810
1.830
1.780
1.790
127,161
-0.02(-1.10%)
Sep 13, 2024
1.740
1.880
1.734
1.810
598,112
+0.08(+4.62%)
Sep 12, 2024
1.650
1.740
1.640
1.730
324,120
+0.09(+5.49%)
Sep 11, 2024
1.620
1.670
1.600
1.640
229,579
+0.02(+1.23%)
Sep 10, 2024
1.620
1.620
1.600
1.620
100,219
+0.00(+0.00%)
Sep 09, 2024
1.600
1.630
1.600
1.620
106,420
+0.01(+0.62%)
Sep 06, 2024
1.600
1.620
1.590
1.610
263,384
+0.00(+0.00%)
Sep 05, 2024
1.650
1.650
1.610
1.610
132,356
-0.01(-0.62%)
Sep 04, 2024
1.620
1.640
1.610
1.620
115,415
+0.02(+1.25%)
Sep 03, 2024
1.660
1.660
1.600
1.600
521,276
-0.09(-5.33%)
Aug 30, 2024
1.700
1.720
1.680
1.690
114,471
-0.00(-0.12%)
Aug 29, 2024
1.700
1.740
1.690
1.692
181,109
-0.02(-1.05%)
Aug 28, 2024
1.730
1.780
1.670
1.710
517,565
-0.04(-2.29%)
Aug 27, 2024
1.760
1.760
1.715
1.750
499,489
-0.01(-0.57%)
Aug 26, 2024
1.780
1.781
1.750
1.760
303,424
+0.00(+0.00%)
Aug 23, 2024
1.780
1.790
1.750
1.760
208,819
-0.01(-0.56%)
Aug 22, 2024
1.780
1.790
1.760
1.770
134,499
-0.02(-1.12%)
Aug 21, 2024
1.780
1.800
1.780
1.790
149,831
+0.01(+0.56%)
Aug 20, 2024
1.800
1.820
1.770
1.780
250,490
-0.03(-1.66%)
Aug 19, 2024
1.680
1.845
1.680
1.810
654,080
+0.13(+7.74%)
Aug 16, 2024
1.700
1.715
1.680
1.680
145,159
-0.01(-0.59%)
Aug 15, 2024
1.670
1.700
1.660
1.690
126,334
+0.03(+1.81%)
Aug 14, 2024
1.650
1.660
1.640
1.660
205,401
+0.02(+1.22%)
Aug 13, 2024
1.700
1.715
1.630
1.640
540,743
-0.09(-5.20%)
Aug 12, 2024
1.720
1.730
1.690
1.730
361,660
+0.03(+1.76%)
Aug 09, 2024
1.710
1.710
1.690
1.700
240,800
+0.01(+0.59%)
Aug 08, 2024
1.650
1.720
1.610
1.690
296,320
+0.05(+3.05%)
Aug 07, 2024
1.710
1.730
1.640
1.640
215,785
-0.07(-3.81%)
Aug 06, 2024
1.700
1.740
1.700
1.705
135,096
+0.01(+0.29%)
Aug 05, 2024
1.700
1.710
1.585
1.700
436,883
-0.05(-2.86%)
Aug 02, 2024
1.790
1.810
1.750
1.750
529,578
-0.04(-2.51%)
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
.