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 29, 2021 4.410 4.450 4.270 4.270 15,675 +0.06(+1.43%)
Jan 28, 2021 4.060 4.340 4.060 4.210 14,001 +0.06(+1.45%)
Jan 27, 2021 4.390 4.390 4.070 4.150 48,236 -0.22(-5.03%)
Jan 26, 2021 4.590 4.590 4.340 4.370 5,966 -0.08(-1.80%)
Jan 25, 2021 4.480 4.550 4.350 4.450 12,775 -0.07(-1.55%)
Jan 22, 2021 4.370 4.600 4.370 4.520 14,290 -0.04(-0.88%)
Jan 21, 2021 4.700 4.700 4.430 4.560 8,106 -0.04(-0.87%)
Jan 20, 2021 4.250 4.600 4.240 4.600 111,617 +0.41(+9.79%)
Jan 19, 2021 4.220 4.250 4.100 4.190 23,596 +0.07(+1.70%)
Jan 18, 2021 4.100 4.240 4.100 4.120 5,642 +0.01(+0.24%)
Jan 15, 2021 4.390 4.390 4.110 4.110 9,854 -0.19(-4.42%)
Jan 14, 2021 4.050 4.300 4.050 4.300 26,659 +0.19(+4.62%)
Jan 13, 2021 4.120 4.120 4.040 4.110 31,524 -0.01(-0.24%)
Jan 12, 2021 4.100 4.120 4.080 4.120 21,417 +0.01(+0.24%)
Jan 11, 2021 3.820 4.200 3.820 4.110 48,320 -0.10(-2.38%)
Jan 08, 2021 4.540 4.540 4.140 4.210 27,204 -0.27(-6.03%)
Jan 07, 2021 4.700 4.700 4.430 4.480 16,417 -0.12(-2.61%)
Jan 06, 2021 4.680 4.700 4.510 4.600 20,671 -0.10(-2.13%)
Jan 05, 2021 4.740 4.740 4.570 4.700 61,450 +0.15(+3.30%)
Jan 04, 2021 4.440 4.830 4.390 4.550 98,079 +0.24(+5.57%)
Dec 31, 2020 4.310 4.310 4.310 0 +0.31(+7.75%)
Dec 30, 2020 3.880 4.010 3.860 4.000 53,961 +0.12(+3.09%)
Dec 29, 2020 3.940 3.940 3.800 3.880 29,390 +0.09(+2.37%)
Dec 24, 2020 3.790 3.790 3.790 0 +0.02(+0.53%)
Dec 23, 2020 3.710 3.800 3.700 3.770 22,047 +0.02(+0.53%)
Dec 22, 2020 3.890 3.930 3.700 3.750 59,317 -0.09(-2.34%)
Dec 21, 2020 3.850 3.900 3.800 3.840 24,079 +0.03(+0.79%)
Dec 18, 2020 3.930 3.930 3.770 3.810 40,963 +0.01(+0.26%)
Dec 17, 2020 3.840 3.870 3.780 3.800 23,949 -0.05(-1.30%)
Dec 16, 2020 3.840 3.940 3.740 3.850 49,599 +0.09(+2.39%)
Dec 15, 2020 3.710 3.830 3.710 3.760 18,216 +0.02(+0.53%)
Dec 14, 2020 3.860 3.860 3.700 3.740 10,300 -0.12(-3.11%)
Dec 11, 2020 3.730 3.870 3.730 3.860 5,669 +0.12(+3.21%)
Dec 10, 2020 3.820 3.830 3.710 3.740 9,393 -0.15(-3.86%)
Dec 09, 2020 4.000 4.000 3.740 3.890 15,630 -0.11(-2.75%)
Dec 08, 2020 4.000 4.020 3.940 4.000 37,213 +0.00(+0.00%)
Dec 07, 2020 3.940 4.000 3.880 4.000 60,255 +0.05(+1.27%)
Dec 04, 2020 3.810 3.960 3.810 3.950 29,632 +0.03(+0.77%)
Dec 03, 2020 3.910 3.920 3.850 3.920 9,585 -0.01(-0.25%)
Dec 02, 2020 3.990 3.990 3.800 3.930 16,992 -0.06(-1.50%)
Dec 01, 2020 4.050 4.060 3.910 3.990 16,186 +0.03(+0.76%)
Nov 30, 2020 3.630 3.970 3.630 3.960 13,340 +0.10(+2.59%)
Nov 27, 2020 3.750 3.860 3.750 3.860 14,701 +0.18(+4.89%)
Nov 26, 2020 3.840 3.920 3.680 3.680 18,106 -0.16(-4.17%)
Nov 25, 2020 3.620 3.850 3.620 3.840 20,159 +0.23(+6.37%)
Nov 24, 2020 3.510 3.690 3.510 3.610 15,498 -0.08(-2.17%)
Nov 23, 2020 3.750 3.750 3.530 3.690 18,866 +0.09(+2.50%)
Nov 20, 2020 3.570 3.690 3.570 3.600 7,138 +0.13(+3.75%)
Nov 19, 2020 3.550 3.560 3.450 3.470 18,057 -0.16(-4.41%)
Nov 18, 2020 4.000 4.000 3.630 3.630 16,019 -0.26(-6.68%)
Nov 17, 2020 4.170 4.170 3.860 3.890 12,122 -0.19(-4.66%)
Nov 16, 2020 4.000 4.200 3.980 4.080 89,598 +0.09(+2.26%)
Nov 13, 2020 3.900 4.000 3.850 3.990 28,585 +0.09(+2.31%)
Nov 12, 2020 3.790 3.900 3.780 3.900 22,900 +0.15(+4.00%)
Nov 11, 2020 3.840 3.900 3.750 3.750 9,954 -0.10(-2.60%)
Nov 10, 2020 3.900 4.000 3.850 3.850 8,606 -0.06(-1.53%)
Nov 09, 2020 3.930 3.930 3.660 3.910 31,629 +0.03(+0.77%)
Nov 06, 2020 3.900 3.910 3.800 3.880 15,375 -0.01(-0.26%)
Nov 05, 2020 3.710 3.890 3.710 3.890 9,377 +0.30(+8.36%)
Nov 04, 2020 3.720 3.720 3.550 3.590 11,671 -0.07(-1.91%)
Nov 03, 2020 3.550 3.720 3.550 3.660 16,549 +0.13(+3.68%)
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.