Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

EMX Royalty Corporation Common Shares (Canada) (NY: EMX )

1.850 +0.060 (+3.35%)

Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	1.800	1.900	1.790	1.850	732,279	+0.06(+3.35%)
Mar 12, 2025	1.760	1.800	1.760	1.790	209,294	+0.04(+2.29%)
Mar 11, 2025	1.740	1.779	1.740	1.750	214,849	+0.02(+1.16%)
Mar 10, 2025	1.760	1.760	1.710	1.730	267,595	-0.04(-2.26%)
Mar 07, 2025	1.780	1.800	1.740	1.770	167,096	+0.01(+0.57%)
Mar 06, 2025	1.760	1.815	1.755	1.760	263,003	-0.02(-1.12%)
Mar 05, 2025	1.740	1.800	1.740	1.780	261,149	+0.02(+1.14%)
Mar 04, 2025	1.740	1.770	1.710	1.760	499,645	+0.01(+0.57%)
Mar 03, 2025	1.790	1.850	1.750	1.750	403,575	-0.04(-2.23%)
Feb 28, 2025	1.740	1.800	1.730	1.790	648,770	+0.04(+2.29%)
Feb 27, 2025	1.780	1.781	1.740	1.750	747,542	-0.05(-2.78%)
Feb 26, 2025	1.790	1.840	1.790	1.800	174,863	+0.00(+0.00%)
Feb 25, 2025	1.790	1.810	1.745	1.800	423,203	+0.00(+0.00%)
Feb 24, 2025	1.800	1.860	1.755	1.800	305,877	-0.01(-0.55%)
Feb 21, 2025	1.850	1.850	1.790	1.810	259,041	-0.03(-1.63%)
Feb 20, 2025	1.830	1.850	1.800	1.840	137,533	+0.00(+0.00%)
Feb 19, 2025	1.850	1.850	1.800	1.840	198,340	+0.00(+0.00%)
Feb 18, 2025	1.820	1.860	1.800	1.840	307,961	+0.01(+0.55%)
Feb 14, 2025	1.860	1.870	1.800	1.830	242,382	-0.04(-2.14%)
Feb 13, 2025	1.890	1.890	1.850	1.870	198,531	-0.01(-0.53%)
Feb 12, 2025	1.840	1.885	1.835	1.880	493,508	+0.03(+1.90%)
Feb 11, 2025	1.890	1.890	1.840	1.845	248,203	-0.04(-2.38%)
Feb 10, 2025	1.880	1.900	1.860	1.890	271,736	+0.02(+1.34%)
Feb 07, 2025	1.850	1.910	1.850	1.865	560,367	+0.02(+1.36%)
Feb 06, 2025	1.840	1.860	1.810	1.840	307,452	-0.01(-0.54%)
Feb 05, 2025	1.820	1.860	1.810	1.850	497,464	+0.03(+1.65%)
Feb 04, 2025	1.790	1.830	1.760	1.820	224,607	+0.04(+2.25%)
Feb 03, 2025	1.750	1.785	1.720	1.780	362,489	+0.02(+1.14%)
Jan 31, 2025	1.770	1.790	1.730	1.760	350,399	+0.00(+0.00%)
Jan 30, 2025	1.690	1.760	1.690	1.760	387,620	+0.09(+5.39%)
Jan 29, 2025	1.700	1.720	1.670	1.670	259,944	-0.03(-1.76%)
Jan 28, 2025	1.700	1.725	1.680	1.700	278,879	+0.01(+0.59%)
Jan 27, 2025	1.670	1.695	1.650	1.690	571,566	+0.00(+0.00%)
Jan 24, 2025	1.710	1.720	1.690	1.690	313,016	-0.02(-1.17%)
Jan 23, 2025	1.700	1.730	1.690	1.710	327,148	-0.01(-0.58%)
Jan 22, 2025	1.720	1.740	1.680	1.720	350,932	+0.00(+0.00%)
Jan 21, 2025	1.710	1.740	1.680	1.720	591,676	+0.02(+1.18%)
Jan 17, 2025	1.700	1.700	1.680	1.700	294,059	+0.01(+0.59%)
Jan 16, 2025	1.710	1.720	1.675	1.690	367,229	-0.03(-1.74%)
Jan 15, 2025	1.740	1.740	1.690	1.720	201,816	+0.00(+0.00%)
Jan 14, 2025	1.710	1.720	1.700	1.720	174,218	+0.03(+1.78%)
Jan 13, 2025	1.740	1.740	1.690	1.690	242,891	-0.06(-3.43%)
Jan 10, 2025	1.710	1.812	1.710	1.750	592,028	+0.07(+4.17%)
Jan 08, 2025	1.710	1.710	1.670	1.680	283,770	-0.03(-1.75%)
Jan 07, 2025	1.750	1.750	1.670	1.710	622,741	-0.02(-1.16%)
Jan 06, 2025	1.730	1.750	1.705	1.730	188,081	-0.01(-0.57%)
Jan 03, 2025	1.740	1.740	1.720	1.740	176,244	+0.00(+0.00%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

EMX Royalty Corporation Common Shares (Canada) (NY: EMX )

Historical Prices