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 Low Price High Price Open Price Close Price Last Traded
-0.07 -3.83% 1.76 1.75 1.85 1.85 1.83 18:21:26
more quote information »

EMX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.732.001.681.74178,1160.031.73%
1 Month1.712.001.541.77196,9060.052.92%
3 Months1.502.001.141.60209,2160.2617.33%
6 Months1.492.121.141.68206,3780.2718.12%
1 Year1.302.121.101.58146,3990.4635.38%
3 Years0.922.120.671.3493,5710.8491.3%
5 Years0.92012.120.671.3190,9260.839991.28%

EMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.76 -0.07 -3.83% 1.85 1.85 1.75 197,997
Jun 01 2020 1.83 0.05 2.81% 1.80 2.00 1.78 177,113
May 29 2020 1.78 0.09 5.33% 1.72 1.78 1.69 161,340
May 28 2020 1.69 -0.02 -1.17% 1.71 1.74 1.68 249,074
May 27 2020 1.71 -0.02 -1.16% 1.71 1.75 1.70 141,692
May 26 2020 1.73 0.01 0.58% 1.73 1.77 1.71 161,361
May 22 2020 1.72 0.00 0.0% 1.73 1.7548 1.70 84,180
May 21 2020 1.72 -0.08 -4.44% 1.80 1.80 1.70 125,884
May 20 2020 1.80 0.04 2.27% 1.80 1.88 1.70 167,667
May 19 2020 1.76 -0.04 -2.22% 1.80 1.80 1.76 211,849
May 18 2020 1.80 -0.09 -4.76% 1.80 1.88 1.72 221,968
May 15 2020 1.89 0.18 10.53% 1.74 1.89 1.71 273,874
May 14 2020 1.71 0.02 1.18% 1.65 1.727 1.54 337,592
May 13 2020 1.69 -0.09 -5.06% 1.80 1.80 1.66 234,560
May 12 2020 1.78 -0.03 -1.66% 1.83 1.83 1.76 110,145
May 11 2020 1.81 0.00 0.0% 1.82 1.86 1.78 185,640
May 08 2020 1.81 -0.01 -0.55% 1.85 1.8773 1.79 192,984
May 07 2020 1.82 0.04 2.25% 1.74 1.91 1.72 283,342
May 06 2020 1.78 0.06 3.49% 1.74 1.78 1.715 131,426
May 05 2020 1.72 -0.01 -0.58% 1.71 1.77 1.71 289,514
May 04 2020 1.73 -0.04 -2.26% 1.77 1.7798 1.71 194,739
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.