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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 4.190 4.250 4.150 4.200 668,728 +0.01(+0.24%)
Sep 12, 2025 4.250 4.250 4.090 4.190 938,293 +0.00(+0.00%)
Sep 11, 2025 4.060 4.210 4.020 4.190 800,169 +0.13(+3.20%)
Sep 10, 2025 4.130 4.190 4.010 4.060 1,025,221 -0.05(-1.22%)
Sep 09, 2025 4.310 4.440 4.020 4.110 2,226,920 -0.18(-4.20%)
Sep 08, 2025 4.120 4.370 4.070 4.290 2,401,149 +0.22(+5.41%)
Sep 05, 2025 3.910 4.120 3.820 4.070 2,859,541 +0.25(+6.54%)
Sep 04, 2025 3.890 3.890 3.760 3.820 1,037,817 -0.08(-2.05%)
Sep 03, 2025 3.910 3.945 3.850 3.900 1,005,079 +0.04(+1.04%)
Sep 02, 2025 3.700 3.875 3.650 3.860 1,398,751 +0.21(+5.75%)
Aug 29, 2025 3.580 3.660 3.580 3.650 780,373 +0.09(+2.53%)
Aug 28, 2025 3.480 3.580 3.420 3.560 491,115 +0.09(+2.59%)
Aug 27, 2025 3.380 3.470 3.380 3.470 441,497 +0.09(+2.66%)
Aug 26, 2025 3.320 3.430 3.304 3.380 525,211 +0.05(+1.50%)
Aug 25, 2025 3.330 3.380 3.300 3.330 486,776 +0.00(+0.00%)
Aug 22, 2025 3.130 3.330 3.070 3.330 701,246 +0.22(+7.07%)
Aug 21, 2025 3.160 3.160 3.040 3.110 682,220 -0.05(-1.58%)
Aug 20, 2025 3.170 3.245 3.160 3.160 529,791 -0.01(-0.32%)
Aug 19, 2025 3.350 3.370 3.170 3.170 386,429 -0.17(-5.09%)
Aug 18, 2025 3.340 3.340 3.270 3.340 226,521 +0.02(+0.60%)
Aug 15, 2025 3.330 3.340 3.300 3.320 247,667 -0.02(-0.60%)
Aug 14, 2025 3.310 3.340 3.270 3.340 419,676 +0.03(+0.91%)
Aug 13, 2025 3.190 3.390 3.180 3.310 830,274 +0.17(+5.41%)
Aug 12, 2025 3.090 3.150 3.050 3.140 187,448 +0.07(+2.28%)
Aug 11, 2025 3.060 3.135 3.035 3.070 352,530 -0.01(-0.32%)
Aug 08, 2025 3.030 3.150 3.010 3.080 571,370 +0.06(+1.99%)
Aug 07, 2025 3.080 3.110 3.020 3.020 291,745 -0.03(-0.98%)
Aug 06, 2025 3.070 3.103 3.050 3.050 228,234 -0.03(-0.97%)
Aug 05, 2025 3.000 3.110 2.950 3.080 355,933 +0.08(+2.67%)
Aug 04, 2025 2.950 3.040 2.920 3.000 219,630 +0.08(+2.74%)
Aug 01, 2025 2.990 2.990 2.902 2.920 252,979 -0.03(-1.02%)
Jul 31, 2025 2.910 2.985 2.903 2.950 295,690 +0.04(+1.37%)
Jul 30, 2025 3.070 3.080 2.894 2.910 437,906 -0.19(-6.13%)
Jul 29, 2025 3.060 3.120 3.010 3.100 345,194 +0.05(+1.64%)
Jul 28, 2025 3.170 3.185 3.010 3.050 420,374 -0.08(-2.56%)
Jul 25, 2025 3.090 3.160 3.070 3.130 513,427 +0.03(+0.97%)
Jul 24, 2025 3.080 3.110 3.012 3.100 324,544 -0.01(-0.32%)
Jul 23, 2025 3.070 3.110 3.035 3.110 499,479 +0.03(+0.97%)
Jul 22, 2025 3.000 3.080 2.970 3.080 336,487 +0.12(+4.05%)
Jul 21, 2025 2.970 3.060 2.960 2.960 615,766 +0.03(+1.02%)
Jul 18, 2025 2.890 2.960 2.869 2.930 588,562 +0.08(+2.81%)
Jul 17, 2025 2.860 2.880 2.830 2.850 231,463 -0.06(-2.06%)
Jul 16, 2025 2.830 2.930 2.810 2.910 555,653 +0.10(+3.56%)
Jul 15, 2025 2.800 2.840 2.770 2.810 258,038 -0.01(-0.35%)
Jul 14, 2025 2.850 2.860 2.780 2.820 480,748 +0.00(+0.00%)
Jul 11, 2025 2.800 2.820 2.760 2.820 586,069 +0.07(+2.55%)
Jul 10, 2025 2.700 2.770 2.690 2.750 320,538 +0.06(+2.23%)
Jul 09, 2025 2.730 2.750 2.660 2.690 313,536 +0.00(+0.00%)
Jul 08, 2025 2.840 2.860 2.670 2.690 666,388 -0.13(-4.61%)
Jul 07, 2025 2.860 2.900 2.700 2.820 829,211 +0.07(+2.55%)
Jul 03, 2025 2.640 2.750 2.635 2.750 355,139 +0.10(+3.77%)
Jul 02, 2025 2.530 2.680 2.520 2.650 470,675 +0.14(+5.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.