Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emx Royalty Group (NY: EMX )

2.030 +0.000 (+0.02%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	2.100	2.100	2.020	2.030	301,495	-0.09(-4.25%)
May 21, 2024	2.120	2.140	2.010	2.120	704,219	+0.02(+0.95%)
May 20, 2024	1.980	2.150	1.960	2.100	833,814	+0.10(+5.00%)
May 17, 2024	1.900	2.000	1.890	2.000	972,244	+0.11(+5.82%)
May 16, 2024	1.910	1.910	1.890	1.890	198,586	-0.01(-0.26%)
May 15, 2024	1.900	1.910	1.860	1.895	704,234	+0.01(+0.26%)
May 14, 2024	1.940	1.940	1.880	1.890	234,139	+0.00(+0.27%)
May 13, 2024	1.950	1.950	1.860	1.885	270,490	-0.03(-1.82%)
May 10, 2024	1.900	1.950	1.900	1.920	439,055	+0.02(+1.05%)
May 09, 2024	1.870	1.905	1.870	1.900	247,621	+0.03(+1.60%)
May 08, 2024	1.830	1.880	1.830	1.870	103,777	+0.04(+2.19%)
May 07, 2024	1.880	1.900	1.830	1.830	276,835	-0.08(-4.19%)
May 06, 2024	1.880	1.920	1.860	1.910	253,718	+0.06(+3.52%)
May 03, 2024	1.840	1.860	1.810	1.845	295,006	+0.02(+1.37%)
May 02, 2024	1.780	1.860	1.760	1.820	396,835	+0.02(+1.11%)
May 01, 2024	1.870	1.890	1.800	1.800	386,874	-0.05(-2.70%)
Apr 30, 2024	1.900	1.920	1.820	1.850	515,747	-0.08(-4.15%)
Apr 29, 2024	1.920	1.965	1.910	1.930	179,530	+0.01(+0.52%)
Apr 26, 2024	1.920	1.930	1.900	1.920	96,612	+0.02(+1.05%)
Apr 25, 2024	1.860	1.920	1.860	1.900	318,926	+0.00(+0.00%)
Apr 24, 2024	1.890	1.900	1.880	1.900	221,339	+0.01(+0.53%)
Apr 23, 2024	1.920	1.920	1.880	1.890	377,422	-0.04(-2.07%)
Apr 22, 2024	1.920	1.950	1.900	1.930	354,037	-0.01(-0.52%)
Apr 19, 2024	1.930	1.970	1.930	1.940	166,431	-0.01(-0.51%)
Apr 18, 2024	1.950	1.960	1.930	1.950	197,626	+0.02(+1.04%)
Apr 17, 2024	1.940	1.965	1.880	1.930	501,924	+0.01(+0.52%)
Apr 16, 2024	1.960	1.975	1.900	1.920	424,524	-0.09(-4.48%)
Apr 15, 2024	1.950	2.010	1.890	2.010	594,705	+0.09(+4.69%)
Apr 12, 2024	2.050	2.100	1.891	1.920	927,967	-0.13(-6.34%)
Apr 11, 2024	1.970	2.075	1.965	2.050	744,851	+0.09(+4.59%)
Apr 10, 2024	1.950	1.970	1.890	1.960	314,229	+0.00(+0.00%)
Apr 09, 2024	1.950	1.980	1.930	1.960	498,250	+0.04(+2.08%)
Apr 08, 2024	1.960	1.980	1.875	1.920	662,839	-0.03(-1.54%)
Apr 05, 2024	1.890	1.980	1.870	1.950	692,553	+0.08(+4.28%)
Apr 04, 2024	1.870	1.905	1.860	1.870	421,477	-0.02(-1.06%)
Apr 03, 2024	1.830	1.890	1.825	1.890	333,298	+0.06(+3.28%)
Apr 02, 2024	1.850	1.870	1.825	1.830	328,920	-0.02(-1.08%)
Apr 01, 2024	1.760	1.850	1.750	1.850	516,745	+0.13(+7.56%)
Mar 28, 2024	1.740	1.725	1.700	1.720	390,714	-0.01(-0.58%)
Mar 27, 2024	1.720	1.745	1.710	1.730	153,165	+0.00(+0.00%)
Mar 26, 2024	1.750	1.800	1.705	1.730	178,616	+0.01(+0.58%)
Mar 25, 2024	1.700	1.740	1.700	1.720	218,250	+0.03(+1.71%)
Mar 22, 2024	1.720	1.740	1.690	1.691	161,409	-0.03(-1.69%)
Mar 21, 2024	1.780	1.785	1.695	1.720	329,466	-0.05(-2.82%)
Mar 20, 2024	1.690	1.770	1.670	1.770	255,103	+0.07(+4.06%)
Mar 19, 2024	1.710	1.730	1.695	1.701	98,939	-0.01(-0.53%)
Mar 18, 2024	1.740	1.745	1.690	1.710	137,993	-0.02(-1.16%)
Mar 15, 2024	1.670	1.730	1.650	1.730	202,501	+0.06(+3.59%)
Mar 14, 2024	1.720	1.730	1.650	1.670	224,524	-0.05(-2.91%)
Mar 13, 2024	1.710	1.770	1.710	1.720	292,170	-0.01(-0.58%)
Mar 12, 2024	1.780	1.790	1.705	1.730	178,422	-0.06(-3.35%)
Mar 11, 2024	1.750	1.805	1.730	1.790	364,935	+0.06(+3.47%)
Mar 08, 2024	1.720	1.750	1.720	1.730	204,280	+0.02(+1.17%)
Mar 07, 2024	1.730	1.730	1.705	1.710	144,183	-0.02(-1.16%)
Mar 06, 2024	1.700	1.730	1.680	1.730	248,904	+0.06(+3.61%)
Mar 05, 2024	1.720	1.730	1.650	1.670	293,066	-0.05(-2.92%)
Mar 04, 2024	1.650	1.750	1.650	1.720	625,719	+0.09(+5.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Emx Royalty Group (NY: EMX )

Historical Prices