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 )

2.340 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Aug 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 27, 2024	2.350	2.350	2.300	2.340	86,694	+0.01(+0.43%)
Aug 26, 2024	2.340	2.380	2.330	2.330	13,909	-0.05(-2.10%)
Aug 23, 2024	2.380	2.410	2.370	2.380	21,021	-0.01(-0.42%)
Aug 22, 2024	2.440	2.440	2.390	2.390	25,276	-0.03(-1.24%)
Aug 21, 2024	2.420	2.430	2.400	2.420	31,210	-0.01(-0.41%)
Aug 20, 2024	2.450	2.450	2.420	2.430	12,110	-0.02(-0.82%)
Aug 19, 2024	2.330	2.490	2.330	2.450	81,050	+0.14(+6.06%)
Aug 16, 2024	2.310	2.330	2.290	2.310	23,625	+0.00(+0.00%)
Aug 15, 2024	2.290	2.320	2.280	2.310	9,398	+0.05(+2.21%)
Aug 14, 2024	2.280	2.280	2.260	2.260	11,158	+0.01(+0.44%)
Aug 13, 2024	2.320	2.340	2.250	2.250	26,031	-0.12(-5.06%)
Aug 12, 2024	2.330	2.370	2.300	2.370	9,724	+0.05(+2.16%)
Aug 09, 2024	2.280	2.340	2.280	2.320	8,746	+0.01(+0.43%)
Aug 08, 2024	2.320	2.350	2.210	2.310	27,859	+0.06(+2.67%)
Aug 07, 2024	2.350	2.350	2.250	2.250	5,416	-0.10(-4.26%)
Aug 06, 2024	2.400	2.410	2.350	2.350	20,050	-0.08(-3.29%)
Aug 02, 2024				2.430	0	-0.05(-2.02%)
Aug 01, 2024	2.490	2.520	2.480	2.480	7,390	-0.02(-0.80%)
Jul 31, 2024	2.520	2.550	2.500	2.500	1,900	+0.05(+2.04%)
Jul 30, 2024	2.490	2.490	2.450	2.450	3,450	-0.05(-2.00%)
Jul 29, 2024	2.470	2.500	2.470	2.500	2,987	+0.03(+1.21%)
Jul 26, 2024	2.510	2.510	2.470	2.470	7,367	-0.04(-1.59%)
Jul 25, 2024	2.510	2.520	2.450	2.510	21,777	+0.01(+0.40%)
Jul 24, 2024	2.540	2.580	2.500	2.500	9,200	-0.02(-0.79%)
Jul 23, 2024	2.560	2.560	2.520	2.520	8,532	+0.00(+0.00%)
Jul 22, 2024	2.580	2.580	2.520	2.520	14,676	-0.06(-2.33%)
Jul 19, 2024	2.540	2.580	2.540	2.580	11,007	+0.00(+0.00%)
Jul 18, 2024	2.640	2.640	2.580	2.580	17,968	-0.07(-2.64%)
Jul 17, 2024	2.710	2.710	2.650	2.650	10,450	-0.05(-1.85%)
Jul 16, 2024	2.660	2.700	2.660	2.700	7,395	+0.05(+1.89%)
Jul 15, 2024	2.640	2.700	2.640	2.650	5,959	+0.03(+1.15%)
Jul 12, 2024	2.630	2.670	2.610	2.620	19,713	-0.06(-2.24%)
Jul 11, 2024	2.630	2.700	2.610	2.680	17,548	+0.12(+4.89%)
Jul 10, 2024	2.600	2.600	2.530	2.555	8,170	+0.01(+0.20%)
Jul 09, 2024	2.590	2.590	2.550	2.550	3,659	+0.00(+0.00%)
Jul 08, 2024	2.550	2.550	2.530	2.550	8,424	+0.00(+0.00%)
Jul 05, 2024	2.600	2.600	2.550	2.550	18,285	+0.00(+0.00%)
Jul 04, 2024	2.570	2.570	2.550	2.550	3,500	+0.05(+2.00%)
Jul 03, 2024	2.550	2.570	2.500	2.500	29,205	+0.00(+0.00%)
Jul 02, 2024	2.520	2.520	2.450	2.500	14,006	+0.03(+1.21%)
Jun 28, 2024				2.470	0	+0.02(+0.82%)
Jun 27, 2024	2.440	2.460	2.440	2.450	21,638	+0.01(+0.41%)
Jun 26, 2024	2.440	2.460	2.400	2.440	16,376	-0.01(-0.41%)
Jun 25, 2024	2.450	2.460	2.420	2.450	22,233	-0.02(-0.81%)
Jun 24, 2024	2.500	2.510	2.460	2.470	10,215	+0.00(+0.00%)
Jun 21, 2024	2.540	2.540	2.470	2.470	10,200	-0.10(-3.89%)
Jun 20, 2024	2.500	2.570	2.490	2.570	26,442	+0.13(+5.33%)
Jun 19, 2024	2.430	2.440	2.430	2.440	500	-0.03(-1.21%)
Jun 18, 2024	2.430	2.490	2.430	2.470	6,729	+0.00(+0.00%)
Jun 17, 2024	2.440	2.480	2.440	2.470	12,529	-0.03(-1.20%)
Jun 14, 2024	2.440	2.500	2.440	2.500	29,433	+0.02(+0.81%)
Jun 13, 2024	2.560	2.560	2.480	2.480	11,808	-0.14(-5.34%)
Jun 12, 2024	2.520	2.620	2.520	2.620	110,700	+0.12(+5.01%)
Jun 11, 2024	2.530	2.530	2.480	2.495	7,089	-0.00(-0.20%)
Jun 10, 2024	2.480	2.520	2.480	2.500	33,377	-0.03(-1.19%)
Jun 07, 2024	2.550	2.550	2.520	2.530	12,536	-0.06(-2.32%)
Jun 06, 2024	2.560	2.600	2.560	2.590	15,191	+0.03(+1.17%)
Jun 05, 2024	2.580	2.580	2.560	2.560	9,125	+0.03(+1.19%)
Jun 04, 2024	2.600	2.610	2.510	2.530	39,783	-0.08(-3.07%)

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