Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emx Royalty Group (TSV: EMX )

2.450 +0.010 (+0.41%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.470	2.490	2.450	2.450	15,321	+0.01(+0.41%)
Nov 21, 2024	2.440	2.450	2.410	2.440	12,700	+0.01(+0.41%)
Nov 20, 2024	2.410	2.450	2.410	2.430	5,921	-0.02(-0.82%)
Nov 19, 2024	2.490	2.490	2.450	2.450	2,552	-0.03(-1.21%)
Nov 18, 2024	2.520	2.550	2.470	2.480	20,855	+0.02(+0.81%)
Nov 15, 2024	2.480	2.500	2.440	2.460	30,174	+0.02(+0.82%)
Nov 14, 2024	2.400	2.440	2.380	2.440	25,402	+0.06(+2.52%)
Nov 13, 2024	2.450	2.470	2.380	2.380	14,350	-0.03(-1.24%)
Nov 12, 2024	2.400	2.420	2.380	2.410	9,350	-0.01(-0.41%)
Nov 11, 2024	2.460	2.460	2.400	2.420	29,923	-0.06(-2.42%)
Nov 08, 2024	2.510	2.570	2.480	2.480	45,700	+0.02(+0.81%)
Nov 07, 2024	2.510	2.525	2.460	2.460	25,450	-0.03(-1.20%)
Nov 06, 2024	2.450	2.570	2.450	2.490	86,850	-0.05(-1.97%)
Nov 05, 2024	2.500	2.550	2.500	2.540	14,201	+0.05(+2.01%)
Nov 04, 2024	2.550	2.560	2.480	2.490	15,941	-0.06(-2.35%)
Nov 01, 2024	2.550	2.610	2.550	2.550	29,550	+0.01(+0.39%)
Oct 31, 2024	2.550	2.550	2.470	2.540	41,162	-0.03(-1.17%)
Oct 30, 2024	2.680	2.680	2.570	2.570	41,034	-0.06(-2.28%)
Oct 29, 2024	2.650	2.650	2.630	2.630	19,842	-0.02(-0.75%)
Oct 28, 2024	2.680	2.680	2.650	2.650	8,252	-0.03(-1.12%)
Oct 25, 2024	2.700	2.700	2.650	2.680	3,300	-0.03(-1.11%)
Oct 24, 2024	2.730	2.740	2.650	2.710	20,130	+0.03(+1.12%)
Oct 23, 2024	2.790	2.790	2.660	2.680	37,477	-0.10(-3.60%)
Oct 22, 2024	2.770	2.810	2.740	2.780	31,490	+0.08(+2.96%)
Oct 21, 2024	2.690	2.760	2.690	2.700	39,111	+0.03(+1.12%)
Oct 18, 2024	2.560	2.670	2.560	2.670	47,074	+0.11(+4.30%)
Oct 17, 2024	2.600	2.600	2.560	2.560	16,155	+0.00(+0.00%)
Oct 16, 2024	2.580	2.600	2.560	2.560	52,571	-0.04(-1.54%)
Oct 15, 2024	2.590	2.600	2.580	2.600	19,089	+0.00(+0.00%)
Oct 11, 2024				2.600	0	+0.02(+0.78%)
Oct 10, 2024	2.450	2.580	2.450	2.580	63,522	+0.18(+7.50%)
Oct 09, 2024	2.400	2.410	2.340	2.400	23,001	+0.03(+1.27%)
Oct 08, 2024	2.420	2.420	2.370	2.370	8,000	-0.05(-2.07%)
Oct 07, 2024	2.410	2.440	2.410	2.420	22,181	+0.02(+0.83%)
Oct 04, 2024	2.370	2.450	2.360	2.400	18,738	+0.03(+1.27%)
Oct 03, 2024	2.400	2.420	2.360	2.370	42,000	-0.03(-1.25%)
Oct 02, 2024	2.400	2.460	2.400	2.400	7,033	-0.01(-0.41%)
Oct 01, 2024	2.440	2.440	2.410	2.410	5,700	+0.00(+0.00%)
Sep 30, 2024	2.400	2.410	2.380	2.410	9,701	-0.02(-0.82%)
Sep 27, 2024	2.530	2.530	2.430	2.430	13,300	-0.08(-3.19%)
Sep 26, 2024	2.520	2.570	2.510	2.510	9,627	-0.01(-0.40%)
Sep 25, 2024	2.500	2.520	2.495	2.520	4,168	+0.02(+0.80%)
Sep 24, 2024	2.500	2.530	2.470	2.500	18,037	+0.06(+2.67%)
Sep 23, 2024	2.490	2.510	2.435	2.435	16,605	-0.06(-2.21%)
Sep 20, 2024	2.530	2.550	2.490	2.490	7,075	+0.00(+0.00%)
Sep 19, 2024	2.520	2.520	2.470	2.490	12,100	+0.05(+2.05%)
Sep 18, 2024	2.440	2.520	2.420	2.440	11,129	+0.00(+0.00%)
Sep 17, 2024	2.450	2.450	2.420	2.440	2,869	+0.02(+0.83%)
Sep 16, 2024	2.450	2.470	2.420	2.420	8,187	-0.04(-1.63%)
Sep 13, 2024	2.380	2.540	2.370	2.460	48,365	+0.12(+5.13%)
Sep 12, 2024	2.230	2.380	2.230	2.340	30,130	+0.11(+4.93%)
Sep 11, 2024	2.200	2.260	2.190	2.230	27,577	+0.03(+1.36%)
Sep 10, 2024	2.200	2.200	2.190	2.200	10,550	+0.01(+0.46%)
Sep 09, 2024	2.160	2.200	2.160	2.190	21,139	+0.01(+0.46%)
Sep 06, 2024	2.180	2.180	2.170	2.180	18,000	+0.01(+0.23%)
Sep 05, 2024	2.180	2.210	2.175	2.175	20,614	+0.00(+0.23%)
Sep 04, 2024	2.200	2.230	2.170	2.170	15,270	-0.01(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Emx Royalty Group (TSV: EMX )

Historical Prices