EMX

EMX Royalty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
EMX Royalty Corporation EMX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 0.18% 2.735 14:22:04
Close Price Low Price High Price Open Price Previous Close
2.67 2.76 2.74 2.73
more quote information »

EMX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.003.052.652.86252,925-0.265-8.83%
1 Month2.723.08382.622.88246,9990.0150.55%
3 Months2.113.372.092.83406,3210.62529.62%
6 Months1.293.371.212.41302,2681.45112.02%
1 Year1.363.371.142.15232,5461.38101.1%
3 Years0.85263.370.671.76128,1101.88220.78%
5 Years0.92013.370.671.68114,8901.81197.25%

EMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 2.73 -0.09 -3.19% 2.77 2.79 2.65 424,799
Sep 18 2020 2.82 -0.08 -2.76% 2.86 2.9393 2.81 177,199
Sep 17 2020 2.90 -0.05 -1.69% 2.86 3.04 2.82 234,366
Sep 16 2020 2.95 0.02 0.68% 2.92 3.05 2.915 285,880
Sep 15 2020 2.93 0.07 2.45% 3.00 3.00 2.85 197,654
Sep 14 2020 2.86 0.07 2.51% 2.81 2.99 2.80 212,276
Sep 11 2020 2.79 -0.05 -1.76% 2.84 2.89 2.77 202,207
Sep 10 2020 2.84 -0.07 -2.41% 2.97 3.02 2.82 199,800
Sep 09 2020 2.91 0.01 0.34% 2.86 2.99 2.86 191,083
Sep 08 2020 2.90 -0.06 -2.03% 2.96 2.99 2.81 192,505
Sep 04 2020 2.96 0.01 0.34% 2.97 3.00 2.82 264,526
Sep 03 2020 2.95 -0.04 -1.34% 3.01 3.06 2.85 449,043
Sep 02 2020 2.99 0.10 3.46% 2.92 3.0838 2.82 375,059
Sep 01 2020 2.89 -0.03 -1.03% 2.97 2.98 2.865 268,214
Aug 31 2020 2.92 0.13 4.66% 2.82 2.98 2.81 239,881
Aug 28 2020 2.79 0.04 1.45% 2.81 2.875 2.78 162,820
Aug 27 2020 2.75 -0.15 -5.17% 2.92 3.00 2.72 326,543
Aug 26 2020 2.90 0.22 8.21% 2.67 2.90 2.62 203,278
Aug 25 2020 2.68 -0.04 -1.47% 2.72 2.75 2.65 135,190
Aug 24 2020 2.72 -0.07 -2.51% 2.79 2.82 2.72 273,102
See More Historical Prices »


Your Recent History
AMEX
EMX
EMX Royalt..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.