EMX Royalty Historical Data - EMX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
EMX Royalty Corporation EMX AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0486 -3.33% 1.41 1.45 1.3901 1.44 1.4586 12:55:02
more quote information »

EMX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.451.50651.39011.47172,554-0.04-2.76%
1 Month1.391.50651.331.4297,9260.021.44%
3 Months1.431.50651.311.3979,792-0.02-1.4%
6 Months1.261.551.101.3691,2720.1511.9%
1 Year1.171.551.03991.2882,1780.2420.51%
3 Years0.92011.550.671.1371,7140.489953.24%
5 Years0.92011.550.671.1371,7140.489953.24%

EMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 1.4586 0.00 -0.24% 1.46 1.5065 1.4586 51,662
Dec 04 2019 1.4621 -0.01 -0.54% 1.48 1.48 1.46 73,034
Dec 03 2019 1.47 -0.01 -0.68% 1.48 1.50 1.47 342,530
Dec 02 2019 1.48 0.01 0.6% 1.49 1.50 1.47 332,281
Nov 29 2019 1.4711 0.03 2.16% 1.45 1.4801 1.45 63,264
Nov 27 2019 1.44 0.02 1.41% 1.43 1.44 1.41 70,795
Nov 26 2019 1.42 0.05 3.65% 1.40 1.42 1.377 37,622
Nov 25 2019 1.37 0.00 0.0% 1.40 1.42 1.37 99,761
Nov 22 2019 1.37 0.00 0.0% 1.38 1.41 1.37 245,766
Nov 21 2019 1.37 0.00 0.0% 1.36 1.38 1.36 53,051
Nov 20 2019 1.37 0.00 0.0% 1.38 1.38 1.36 22,320
Nov 19 2019 1.37 -0.01 -0.81% 1.40 1.40 1.3634 19,008
Nov 18 2019 1.3812 0.01 0.82% 1.36 1.3916 1.35 31,515
Nov 15 2019 1.37 -0.02 -1.43% 1.39 1.42 1.37 97,403
Nov 14 2019 1.3899 0.00 0.11% 1.38 1.40 1.37 73,622
Nov 13 2019 1.3884 0.00 0.07% 1.38 1.39 1.38 68,278
Nov 12 2019 1.3874 0.06 4.32% 1.33 1.39 1.33 121,105
Nov 11 2019 1.33 -0.06 -4.32% 1.40 1.40 1.33 40,325
Nov 08 2019 1.39 -0.01 -0.38% 1.39 1.39 1.38 17,247
Nov 07 2019 1.3953 0.02 1.57% 1.38 1.41 1.36 56,639
Nov 06 2019 1.3738 0.00 0.28% 1.37 1.38 1.36 99,372
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.