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 )

2.770 -0.120 (-4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2020 2.650 2.700 2.570 2.700 86,926 +0.10(+3.85%)
Jan 30, 2020 2.500 2.610 2.500 2.600 41,742 +0.10(+4.00%)
Jan 29, 2020 2.430 2.500 2.400 2.500 58,026 +0.12(+5.04%)
Jan 28, 2020 2.430 2.430 2.360 2.380 15,600 -0.05(-2.06%)
Jan 27, 2020 2.500 2.500 2.390 2.430 27,968 -0.07(-2.80%)
Jan 24, 2020 2.600 2.600 2.450 2.500 40,163 -0.04(-1.57%)
Jan 23, 2020 2.450 2.650 2.450 2.540 66,225 +0.09(+3.67%)
Jan 22, 2020 2.310 2.450 2.310 2.450 56,339 +0.13(+5.60%)
Jan 21, 2020 2.290 2.320 2.260 2.320 55,025 +0.10(+4.50%)
Jan 20, 2020 2.230 2.290 2.200 2.220 27,000 +0.04(+1.83%)
Jan 17, 2020 2.180 2.200 2.170 2.180 19,363 -0.01(-0.46%)
Jan 16, 2020 2.190 2.200 2.180 2.190 32,200 +0.00(+0.00%)
Jan 15, 2020 2.200 2.200 2.180 2.190 9,800 +0.08(+3.79%)
Jan 14, 2020 2.190 2.190 2.110 2.110 24,234 -0.08(-3.65%)
Jan 13, 2020 2.120 2.190 2.110 2.190 31,978 +0.07(+3.30%)
Jan 10, 2020 2.090 2.120 2.040 2.120 59,310 +0.04(+1.92%)
Jan 09, 2020 2.100 2.100 2.080 2.080 13,920 -0.05(-2.35%)
Jan 08, 2020 2.210 2.210 2.130 2.130 31,549 -0.06(-2.74%)
Jan 07, 2020 1.960 2.220 1.960 2.190 56,392 +0.17(+8.42%)
Jan 06, 2020 2.120 2.140 2.020 2.020 37,226 -0.06(-2.88%)
Jan 03, 2020 2.180 2.200 2.080 2.080 28,000 -0.07(-3.26%)
Jan 02, 2020 2.150 2.240 2.150 2.150 41,597 +0.00(+0.23%)
Dec 31, 2019 2.145 2.145 2.145 0 -0.04(-1.61%)
Dec 30, 2019 2.080 2.180 2.080 2.180 25,979 +0.05(+2.35%)
Dec 27, 2019 2.010 2.130 2.010 2.130 16,300 +0.15(+7.58%)
Dec 24, 2019 1.980 1.980 1.980 0 +0.01(+0.51%)
Dec 23, 2019 1.990 1.990 1.930 1.970 16,350 +0.02(+1.03%)
Dec 20, 2019 2.000 2.000 1.930 1.950 65,978 -0.04(-2.01%)
Dec 19, 2019 2.000 2.000 1.970 1.990 5,040 -0.01(-0.50%)
Dec 18, 2019 2.120 2.120 1.920 2.000 24,885 -0.10(-4.76%)
Dec 17, 2019 1.970 2.110 1.960 2.100 27,300 +0.13(+6.60%)
Dec 16, 2019 1.990 1.990 1.960 1.970 28,850 -0.02(-1.01%)
Dec 13, 2019 1.990 1.990 1.990 1.990 2,100 +0.00(+0.00%)
Dec 12, 2019 2.000 2.030 1.990 1.990 14,400 -0.01(-0.50%)
Dec 11, 2019 1.910 2.000 1.910 2.000 18,800 +0.08(+4.17%)
Dec 10, 2019 1.900 1.920 1.900 1.920 9,400 +0.02(+1.05%)
Dec 09, 2019 1.820 1.900 1.820 1.900 9,100 +0.03(+1.60%)
Dec 06, 2019 1.870 1.870 1.830 1.870 58,475 -0.05(-2.60%)
Dec 05, 2019 1.920 1.920 1.920 1.920 277 +0.00(+0.00%)
Dec 04, 2019 1.970 1.970 1.920 1.920 6,422 -0.06(-3.03%)
Dec 03, 2019 1.970 1.980 1.970 1.980 86,025 +0.00(+0.25%)
Dec 02, 2019 1.990 2.000 1.975 1.975 16,600 -0.01(-0.75%)
Nov 29, 2019 1.930 1.990 1.920 1.990 41,781 +0.06(+3.11%)
Nov 28, 2019 1.890 1.940 1.890 1.930 17,122 +0.03(+1.58%)
Nov 27, 2019 1.880 1.900 1.880 1.900 38,637 +0.05(+2.70%)
Nov 26, 2019 1.830 1.850 1.830 1.850 3,500 +0.00(+0.00%)
Nov 25, 2019 1.820 1.880 1.820 1.850 27,540 +0.03(+1.65%)
Nov 22, 2019 1.790 1.860 1.790 1.820 104,801 -0.01(-0.55%)
Nov 21, 2019 1.820 1.830 1.820 1.830 9,160 +0.01(+0.55%)
Nov 20, 2019 1.820 1.830 1.810 1.820 7,650 +0.00(+0.00%)
Nov 19, 2019 1.820 1.840 1.800 1.820 14,780 -0.02(-1.09%)
Nov 18, 2019 1.820 1.840 1.810 1.840 50,530 +0.04(+2.22%)
Nov 15, 2019 1.760 1.830 1.760 1.800 29,927 -0.01(-0.55%)
Nov 14, 2019 1.800 1.830 1.800 1.810 28,950 +0.01(+0.56%)
Nov 13, 2019 1.840 1.840 1.800 1.800 8,802 -0.03(-1.64%)
Nov 12, 2019 1.780 1.830 1.770 1.830 6,330 +0.06(+3.10%)
Nov 11, 2019 1.800 1.800 1.770 1.775 22,858 -0.07(-3.53%)
Nov 08, 2019 1.850 1.850 1.840 1.840 1,000 +0.00(+0.00%)
Nov 07, 2019 1.810 1.840 1.780 1.840 3,005 +0.04(+2.22%)
Nov 06, 2019 1.800 1.810 1.760 1.800 16,718 +0.00(+0.00%)
Nov 05, 2019 1.790 1.810 1.790 1.800 12,150 +0.01(+0.56%)
Nov 04, 2019 1.750 1.800 1.750 1.790 4,034 -0.01(-0.56%)
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.