EMX Royalty Historical Data - EMX

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 High Price Low Price Open Price Close Price Last Traded
  0.0052 0.38% 1.3752 1.3916 1.35 1.36 1.37 13:21:24
more quote information »

EMX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.401.421.331.3880,147-0.0248-1.77%
1 Month1.391.4251.311.37105,164-0.0148-1.06%
3 Months1.331.491.291.3876,3500.04523.4%
6 Months1.251.551.101.3395,8750.125210.02%
1 Year1.201.551.03991.2780,2740.175214.6%
3 Years0.92011.550.671.1271,0090.455149.46%
5 Years0.92011.550.671.1271,0090.455149.46%

EMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Nov 05 2019 1.37 0.00 0.01% 1.37 1.38 1.365 51,373
Nov 04 2019 1.3699 0.01 0.86% 1.36 1.37 1.36 47,642
Nov 01 2019 1.3582 0.00 -0.13% 1.35 1.37 1.35 17,702
Oct 31 2019 1.36 -0.01 -0.73% 1.36 1.40 1.36 85,879
Oct 30 2019 1.37 0.03 1.9% 1.36 1.37 1.34 65,215
Oct 29 2019 1.3444 -0.04 -2.58% 1.39 1.39 1.33 173,962
Oct 28 2019 1.38 0.03 1.89% 1.35 1.39 1.35 65,301
Oct 25 2019 1.3544 -0.02 -1.14% 1.38 1.38 1.31 253,348
Oct 24 2019 1.37 0.00 -0.23% 1.36 1.40 1.36 56,326
Oct 23 2019 1.3732 -0.01 -0.49% 1.38 1.39 1.3645 10,115
Oct 22 2019 1.38 -0.01 -0.72% 1.40 1.42 1.35 658,439
Oct 21 2019 1.39 0.00 0.0% 1.39 1.425 1.39 43,980
Oct 18 2019 1.39 -0.01 -0.71% 1.40 1.40 1.38 30,608
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.