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 Group (NY: EMX )

1.840 -0.050 (-2.65%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	1.880	1.880	1.840	1.840	283,816	-0.05(-2.65%)
Jun 20, 2024	1.840	1.890	1.810	1.890	495,985	+0.08(+4.42%)
Jun 18, 2024	1.790	1.810	1.790	1.810	177,449	-0.01(-0.55%)
Jun 17, 2024	1.800	1.820	1.780	1.820	350,477	+0.01(+0.55%)
Jun 14, 2024	1.830	1.830	1.790	1.810	250,650	-0.01(-0.55%)
Jun 13, 2024	1.870	1.880	1.800	1.820	341,021	-0.05(-2.67%)
Jun 12, 2024	1.840	1.900	1.840	1.870	489,386	+0.06(+3.31%)
Jun 11, 2024	1.810	1.830	1.800	1.810	185,515	-0.01(-0.55%)
Jun 10, 2024	1.840	1.840	1.810	1.820	260,731	-0.02(-1.09%)
Jun 07, 2024	1.860	1.870	1.830	1.840	197,647	-0.05(-2.65%)
Jun 06, 2024	1.880	1.910	1.870	1.890	324,462	+0.00(+0.00%)
Jun 05, 2024	1.860	1.905	1.850	1.890	145,874	+0.02(+1.07%)
Jun 04, 2024	1.920	1.920	1.830	1.870	382,318	-0.05(-2.60%)
Jun 03, 2024	1.950	1.970	1.910	1.920	218,267	-0.02(-1.03%)
May 31, 2024	2.000	2.010	1.930	1.940	402,710	-0.06(-3.00%)
May 30, 2024	2.000	2.020	1.972	2.000	233,270	+0.01(+0.50%)
May 29, 2024	2.030	2.040	1.960	1.990	379,961	-0.04(-1.97%)
May 28, 2024	2.040	2.070	2.025	2.030	534,709	+0.01(+0.50%)
May 24, 2024	2.030	2.050	2.010	2.020	252,222	+0.02(+1.00%)
May 23, 2024	2.020	2.060	1.990	2.000	234,632	-0.03(-1.48%)
May 22, 2024	2.100	2.100	2.020	2.030	301,495	-0.09(-4.25%)
May 21, 2024	2.120	2.140	2.010	2.120	704,219	+0.02(+0.95%)
May 20, 2024	1.980	2.150	1.960	2.100	833,814	+0.10(+5.00%)
May 17, 2024	1.900	2.000	1.890	2.000	972,244	+0.11(+5.82%)
May 16, 2024	1.910	1.910	1.890	1.890	198,586	-0.01(-0.26%)
May 15, 2024	1.900	1.910	1.860	1.895	704,234	+0.01(+0.26%)
May 14, 2024	1.940	1.940	1.880	1.890	234,139	+0.00(+0.27%)
May 13, 2024	1.950	1.950	1.860	1.885	270,490	-0.03(-1.82%)
May 10, 2024	1.900	1.950	1.900	1.920	439,055	+0.02(+1.05%)
May 09, 2024	1.870	1.905	1.870	1.900	247,621	+0.03(+1.60%)
May 08, 2024	1.830	1.880	1.830	1.870	103,777	+0.04(+2.19%)
May 07, 2024	1.880	1.900	1.830	1.830	276,835	-0.08(-4.19%)
May 06, 2024	1.880	1.920	1.860	1.910	253,718	+0.06(+3.52%)
May 03, 2024	1.840	1.860	1.810	1.845	295,006	+0.02(+1.37%)
May 02, 2024	1.780	1.860	1.760	1.820	396,835	+0.02(+1.11%)
May 01, 2024	1.870	1.890	1.800	1.800	386,874	-0.05(-2.70%)
Apr 30, 2024	1.900	1.920	1.820	1.850	515,747	-0.08(-4.15%)
Apr 29, 2024	1.920	1.965	1.910	1.930	179,530	+0.01(+0.52%)
Apr 26, 2024	1.920	1.930	1.900	1.920	96,612	+0.02(+1.05%)
Apr 25, 2024	1.860	1.920	1.860	1.900	318,926	+0.00(+0.00%)
Apr 24, 2024	1.890	1.900	1.880	1.900	221,339	+0.01(+0.53%)
Apr 23, 2024	1.920	1.920	1.880	1.890	377,422	-0.04(-2.07%)
Apr 22, 2024	1.920	1.950	1.900	1.930	354,037	-0.01(-0.52%)
Apr 19, 2024	1.930	1.970	1.930	1.940	166,431	-0.01(-0.51%)
Apr 18, 2024	1.950	1.960	1.930	1.950	197,626	+0.02(+1.04%)
Apr 17, 2024	1.940	1.965	1.880	1.930	501,924	+0.01(+0.52%)
Apr 16, 2024	1.960	1.975	1.900	1.920	424,524	-0.09(-4.48%)
Apr 15, 2024	1.950	2.010	1.890	2.010	594,705	+0.09(+4.69%)
Apr 12, 2024	2.050	2.100	1.891	1.920	927,967	-0.13(-6.34%)
Apr 11, 2024	1.970	2.075	1.965	2.050	744,851	+0.09(+4.59%)
Apr 10, 2024	1.950	1.970	1.890	1.960	314,229	+0.00(+0.00%)
Apr 09, 2024	1.950	1.980	1.930	1.960	498,250	+0.04(+2.08%)
Apr 08, 2024	1.960	1.980	1.875	1.920	662,839	-0.03(-1.54%)
Apr 05, 2024	1.890	1.980	1.870	1.950	692,553	+0.08(+4.28%)
Apr 04, 2024	1.870	1.905	1.860	1.870	421,477	-0.02(-1.06%)
Apr 03, 2024	1.830	1.890	1.825	1.890	333,298	+0.06(+3.28%)
Apr 02, 2024	1.850	1.870	1.825	1.830	328,920	-0.02(-1.08%)

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 Sausalito

Find A Business

or Browse Listings

Emx Royalty Group (NY: EMX )

Historical Prices