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)

2.060 +0.030 (+1.48%)

Official Closing Price Updated: 8:00 PM EDT, May 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2025	2.030	2.080	2.010	2.060	537,865	+0.03(+1.48%)
May 14, 2025	2.040	2.060	2.000	2.030	421,822	-0.02(-0.98%)
May 13, 2025	2.140	2.140	2.045	2.050	384,689	-0.03(-1.44%)
May 12, 2025	2.140	2.141	2.050	2.080	408,612	-0.08(-3.70%)
May 09, 2025	2.140	2.200	2.125	2.160	374,151	+0.03(+1.41%)
May 08, 2025	2.170	2.181	2.120	2.130	311,088	-0.04(-1.84%)
May 07, 2025	2.200	2.230	2.165	2.170	218,973	-0.07(-3.13%)
May 06, 2025	2.160	2.245	2.152	2.240	404,958	+0.11(+5.16%)
May 05, 2025	2.150	2.160	2.100	2.130	356,764	+0.00(+0.00%)
May 02, 2025	2.240	2.240	2.130	2.130	388,537	-0.09(-4.05%)
May 01, 2025	2.250	2.280	2.200	2.220	334,123	-0.09(-3.90%)
Apr 30, 2025	2.240	2.310	2.230	2.310	427,643	+0.04(+1.76%)
Apr 29, 2025	2.280	2.305	2.270	2.270	197,257	-0.03(-1.30%)
Apr 28, 2025	2.240	2.300	2.230	2.300	346,955	+0.07(+3.14%)
Apr 25, 2025	2.260	2.310	2.230	2.230	445,869	-0.07(-3.04%)
Apr 24, 2025	2.200	2.300	2.200	2.300	506,420	+0.09(+4.07%)
Apr 23, 2025	2.170	2.240	2.170	2.210	393,092	+0.03(+1.38%)
Apr 22, 2025	2.180	2.235	2.160	2.180	649,891	+0.01(+0.46%)
Apr 21, 2025	2.210	2.218	2.150	2.170	550,790	+0.01(+0.46%)
Apr 17, 2025	2.200	2.200	2.130	2.160	440,566	-0.03(-1.37%)
Apr 16, 2025	2.150	2.200	2.145	2.190	780,026	+0.05(+2.34%)
Apr 15, 2025	2.140	2.160	2.110	2.140	261,745	-0.03(-1.38%)
Apr 14, 2025	2.140	2.180	2.120	2.170	579,422	+0.03(+1.40%)
Apr 11, 2025	2.060	2.150	2.060	2.140	831,218	+0.12(+5.94%)
Apr 10, 2025	1.890	2.029	1.850	2.020	821,948	+0.15(+8.02%)
Apr 09, 2025	1.830	1.930	1.810	1.870	615,223	+0.05(+2.75%)
Apr 08, 2025	1.830	1.870	1.800	1.820	414,627	+0.04(+2.25%)
Apr 07, 2025	1.790	1.900	1.780	1.780	679,602	-0.08(-4.30%)
Apr 04, 2025	1.950	1.976	1.840	1.860	736,428	-0.12(-6.06%)
Apr 03, 2025	1.930	2.030	1.930	1.980	454,326	-0.02(-1.00%)
Apr 02, 2025	2.010	2.030	2.000	2.000	233,602	-0.05(-2.44%)
Apr 01, 2025	2.050	2.055	2.020	2.050	373,245	+0.01(+0.49%)
Mar 31, 2025	2.050	2.080	2.000	2.040	805,722	-0.01(-0.49%)
Mar 28, 2025	2.130	2.150	2.030	2.050	865,961	-0.06(-2.84%)
Mar 27, 2025	2.090	2.126	2.060	2.110	496,296	+0.04(+1.93%)
Mar 26, 2025	1.990	2.150	1.980	2.070	1,104,852	+0.09(+4.55%)
Mar 25, 2025	1.940	1.980	1.920	1.980	423,295	+0.05(+2.59%)
Mar 24, 2025	1.940	1.960	1.880	1.930	392,326	+0.01(+0.52%)
Mar 21, 2025	1.960	1.960	1.895	1.920	303,570	-0.04(-2.04%)
Mar 20, 2025	1.890	1.960	1.890	1.960	632,146	+0.07(+3.70%)
Mar 19, 2025	1.900	1.925	1.870	1.890	523,457	-0.02(-1.05%)
Mar 18, 2025	1.920	1.970	1.860	1.910	402,382	+0.01(+0.53%)
Mar 17, 2025	1.850	1.900	1.840	1.900	414,237	+0.05(+2.70%)
Mar 14, 2025	1.880	1.880	1.830	1.850	247,669	+0.00(+0.00%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices