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 Low Price High Price Open Price Close Price Last Traded
-0.11 -5.58% 1.86 1.7999 2.00 1.98 1.97 20:00:00
more quote information »

EMX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.982.021.79991.96377,866-0.12-6.06%
1 Month1.912.121.79991.96243,512-0.05-2.62%
3 Months1.492.121.381.78183,0240.3724.83%
6 Months1.332.121.291.65123,2650.5339.85%
1 Year1.272.121.08991.49104,4520.5946.46%
3 Years1.062.120.671.2478,4920.8075.47%
5 Years0.92012.120.671.2378,8940.9399102.15%

EMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 1.86 -0.08 -4.12% 1.98 2.04 1.7999 566,398
Feb 21 2020 1.94 -0.02 -1.02% 2.01 2.02 1.94 497,759
Feb 20 2020 1.96 -0.01 -0.51% 2.00 2.00 1.96 236,396
Feb 19 2020 1.97 0.00 0.0% 2.00 2.01 1.95 345,834
Feb 18 2020 1.97 0.03 1.55% 1.98 2.02 1.94 431,476
Feb 14 2020 1.94 0.01 0.52% 1.90 1.96 1.90 119,946
Feb 13 2020 1.93 -0.06 -3.02% 2.00 2.0136 1.93 114,088
Feb 12 2020 1.99 0.01 0.51% 2.00 2.03 1.98 134,402
Feb 11 2020 1.98 0.05 2.59% 1.94 2.0285 1.93 198,203
Feb 10 2020 1.93 0.02 1.05% 1.95 1.96 1.88 117,752
Feb 07 2020 1.91 -0.08 -4.02% 1.95 2.00 1.86 138,686
Feb 06 2020 1.99 -0.01 -0.5% 2.00 2.03 1.95 246,549
Feb 05 2020 2.00 0.08 4.17% 1.98 2.03 1.96 132,732
Feb 04 2020 1.92 -0.09 -4.48% 2.00 2.01 1.91 203,134
Feb 03 2020 2.01 -0.02 -0.99% 2.12 2.12 1.97 488,521
Jan 31 2020 2.03 0.06 3.31% 2.02 2.05 1.965 524,504
Jan 30 2020 1.965 0.08 3.97% 1.90 1.98 1.90 231,584
Jan 29 2020 1.89 0.07 3.85% 1.83 1.90 1.8013 134,442
Jan 28 2020 1.82 0.00 -0.01% 1.80 1.84 1.80 95,784
Jan 27 2020 1.8202 -0.08 -4.2% 1.91 1.92 1.80 234,939
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.