Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Emx Royalty Group (TSV: EMX )

2.740 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 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 (%)
Jan 31, 2018 1.130 1.130 1.120 1.130 16,600 +0.00(+0.00%)
Jan 30, 2018 1.120 1.140 1.120 1.130 24,700 +0.01(+0.89%)
Jan 29, 2018 1.230 1.230 1.120 1.120 51,196 -0.06(-5.08%)
Jan 26, 2018 1.150 1.210 1.150 1.180 54,430 +0.05(+4.42%)
Jan 25, 2018 1.170 1.180 1.110 1.130 28,155 +0.07(+6.60%)
Jan 24, 2018 1.130 1.160 1.060 1.060 78,200 -0.10(-8.62%)
Jan 23, 2018 1.100 1.190 1.100 1.160 64,766 +0.07(+6.42%)
Jan 22, 2018 1.140 1.150 1.090 1.090 9,100 -0.03(-2.68%)
Jan 19, 2018 1.060 1.120 1.060 1.120 22,305 -0.01(-0.88%)
Jan 18, 2018 1.150 1.170 1.130 1.130 35,184 +0.01(+0.89%)
Jan 17, 2018 1.200 1.200 1.060 1.120 51,900 -0.02(-1.75%)
Jan 16, 2018 1.160 1.170 1.120 1.140 12,835 -0.05(-4.20%)
Jan 15, 2018 1.060 1.190 1.060 1.190 19,300 +0.07(+6.25%)
Jan 12, 2018 1.100 1.170 1.100 1.120 36,495 +0.04(+3.70%)
Jan 11, 2018 1.080 1.090 1.080 1.080 16,973 +0.00(+0.00%)
Jan 10, 2018 1.050 1.080 1.050 1.080 26,050 +0.03(+2.86%)
Jan 09, 2018 1.050 1.050 1.050 1.050 6,209 -0.01(-0.94%)
Jan 08, 2018 1.040 1.060 1.040 1.060 12,400 -0.01(-0.93%)
Jan 05, 2018 1.090 1.100 1.060 1.070 28,150 -0.02(-1.83%)
Jan 04, 2018 1.100 1.100 1.080 1.090 7,000 -0.01(-0.91%)
Jan 03, 2018 1.080 1.100 1.070 1.100 18,850 +0.00(+0.00%)
Jan 02, 2018 1.020 1.100 1.020 1.100 8,190 +0.07(+6.80%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 28, 2017 1.050 1.070 1.020 1.020 40,400 -0.04(-3.77%)
Dec 27, 2017 1.030 1.090 1.030 1.060 27,750 -0.01(-0.93%)
Dec 22, 2017 1.050 1.070 1.030 1.070 36,055 +0.02(+1.90%)
Dec 21, 2017 1.020 1.050 1.010 1.050 56,985 +0.02(+1.94%)
Dec 20, 2017 1.000 1.030 1.000 1.030 21,800 +0.04(+4.04%)
Dec 19, 2017 0.9900 1.010 0.9900 0.9900 9,700 +0.01(+1.02%)
Dec 18, 2017 0.9500 0.9900 0.9500 0.9800 31,978 +0.03(+3.16%)
Dec 15, 2017 0.9800 0.9800 0.9500 0.9500 40,520 -0.01(-1.04%)
Dec 14, 2017 0.9900 1.000 0.9600 0.9600 57,500 -0.04(-4.00%)
Dec 13, 2017 0.9800 1.010 0.9700 1.000 15,100 -0.03(-2.91%)
Dec 12, 2017 0.9800 1.030 0.9600 1.030 43,000 +0.07(+7.29%)
Dec 11, 2017 0.9700 0.9900 0.9600 0.9600 17,600 +0.00(+0.00%)
Dec 08, 2017 0.9800 0.9800 0.9600 0.9600 22,200 +0.01(+1.05%)
Dec 07, 2017 0.9100 1.010 0.9100 0.9500 68,950 +0.02(+2.15%)
Dec 06, 2017 0.9900 1.010 0.9200 0.9300 60,200 -0.04(-4.12%)
Dec 05, 2017 1.000 1.010 0.9800 0.9700 58,754 -0.03(-3.00%)
Dec 04, 2017 1.050 1.060 1.000 1.000 27,150 -0.04(-3.85%)
Dec 01, 2017 1.060 1.060 1.020 1.040 15,300 -0.02(-1.89%)
Nov 30, 2017 1.160 1.160 1.060 1.060 23,791 +0.00(+0.00%)
Nov 29, 2017 1.130 1.130 1.060 1.060 29,644 +0.02(+1.92%)
Nov 28, 2017 1.130 1.170 1.040 1.040 61,072 -0.01(-0.95%)
Nov 27, 2017 1.110 1.110 1.040 1.050 12,000 +0.00(+0.00%)
Nov 24, 2017 1.110 1.110 1.020 1.050 22,800 +0.00(+0.00%)
Nov 23, 2017 1.040 1.050 1.040 1.050 2,050 +0.00(+0.00%)
Nov 22, 2017 1.080 1.180 1.040 1.050 31,700 -0.03(-2.78%)
Nov 21, 2017 1.120 1.150 1.080 1.080 31,800 -0.04(-3.57%)
Nov 20, 2017 1.130 1.160 1.080 1.120 40,100 -0.01(-0.88%)
Nov 17, 2017 1.100 1.150 1.050 1.130 20,500 +0.08(+7.62%)
Nov 16, 2017 1.040 1.050 1.040 1.050 69,950 +0.03(+2.94%)
Nov 15, 2017 1.000 1.050 1.000 1.020 37,500 +0.02(+2.00%)
Nov 14, 2017 1.030 1.050 1.000 1.000 53,400 +0.00(+0.00%)
Nov 13, 2017 1.010 1.040 1.000 1.000 64,425 +0.01(+1.01%)
Nov 10, 2017 0.9500 1.020 0.9400 0.9900 302,486 +0.07(+7.61%)
Nov 09, 2017 0.9400 0.9400 0.9200 0.9200 20,000 -0.02(-2.13%)
Nov 08, 2017 0.9300 0.9400 0.9300 0.9400 23,600 +0.01(+1.08%)
Nov 07, 2017 0.9500 0.9500 0.9300 0.9300 13,000 +0.00(+0.00%)
Nov 06, 2017 0.9500 0.9500 0.9300 0.9300 15,500 -0.02(-2.11%)
Nov 03, 2017 0.9300 1.020 0.9300 0.9500 83,600 +0.00(+0.00%)
Nov 02, 2017 0.9100 0.9500 0.9100 0.9500 20,800 +0.04(+4.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.