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 UNCHANGED
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 (%)
Oct 31, 2023 2.380 2.470 2.370 2.450 5,284 +0.08(+3.38%)
Oct 30, 2023 2.410 2.410 2.370 2.370 7,927 -0.03(-1.25%)
Oct 27, 2023 2.410 2.420 2.390 2.400 900 +0.02(+0.84%)
Oct 26, 2023 2.380 2.380 2.380 2.380 125 +0.02(+0.85%)
Oct 25, 2023 2.430 2.470 2.360 2.360 8,110 -0.05(-2.07%)
Oct 24, 2023 2.440 2.450 2.400 2.410 15,515 -0.01(-0.41%)
Oct 23, 2023 2.400 2.430 2.360 2.420 27,677 +0.02(+0.83%)
Oct 20, 2023 2.370 2.420 2.350 2.400 23,928 -0.01(-0.41%)
Oct 19, 2023 2.450 2.500 2.320 2.410 43,909 +0.02(+0.84%)
Oct 18, 2023 2.410 2.420 2.370 2.390 17,820 -0.01(-0.42%)
Oct 17, 2023 2.370 2.400 2.340 2.400 11,601 +0.01(+0.42%)
Oct 16, 2023 2.420 2.420 2.380 2.390 13,248 +0.03(+1.27%)
Oct 13, 2023 2.440 2.450 2.360 2.360 13,910 -0.01(-0.42%)
Oct 12, 2023 2.450 2.460 2.340 2.370 31,607 -0.09(-3.66%)
Oct 11, 2023 2.480 2.500 2.440 2.460 3,680 -0.01(-0.40%)
Oct 10, 2023 2.630 2.750 2.470 2.470 41,398 +0.04(+1.65%)
Oct 06, 2023 2.430 0 +0.08(+3.40%)
Oct 05, 2023 2.370 2.400 2.350 2.350 7,490 -0.05(-2.08%)
Oct 04, 2023 2.330 2.400 2.330 2.400 4,300 +0.01(+0.42%)
Oct 03, 2023 2.410 2.420 2.370 2.390 15,650 +0.01(+0.42%)
Oct 02, 2023 2.420 2.420 2.370 2.380 10,663 -0.04(-1.65%)
Sep 29, 2023 2.450 2.480 2.420 2.420 2,181 -0.03(-1.22%)
Sep 28, 2023 2.480 2.480 2.450 2.450 3,425 +0.08(+3.38%)
Sep 27, 2023 2.430 2.460 2.360 2.370 14,574 -0.05(-2.07%)
Sep 26, 2023 2.460 2.490 2.420 2.420 59,237 -0.07(-2.81%)
Sep 25, 2023 2.470 2.500 2.420 2.490 38,410 +0.06(+2.47%)
Sep 22, 2023 2.450 2.530 2.430 2.430 15,427 -0.02(-0.82%)
Sep 21, 2023 2.450 2.460 2.440 2.450 19,061 -0.03(-1.21%)
Sep 20, 2023 2.440 2.510 2.440 2.480 26,516 -0.04(-1.59%)
Sep 19, 2023 2.560 2.560 2.470 2.520 23,414 -0.06(-2.33%)
Sep 18, 2023 2.600 2.600 2.560 2.580 7,184 -0.03(-1.15%)
Sep 15, 2023 2.610 2.660 2.560 2.610 33,657 +0.01(+0.38%)
Sep 14, 2023 2.680 2.700 2.600 2.600 27,244 -0.10(-3.70%)
Sep 13, 2023 2.660 2.700 2.660 2.700 22,304 +0.05(+1.89%)
Sep 12, 2023 2.630 2.650 2.580 2.650 48,446 +0.01(+0.38%)
Sep 11, 2023 2.590 2.640 2.570 2.640 65,946 +0.09(+3.53%)
Sep 08, 2023 2.580 2.580 2.500 2.550 111,311 +0.05(+2.00%)
Sep 07, 2023 2.470 2.590 2.460 2.500 107,753 +0.05(+2.04%)
Sep 06, 2023 2.550 2.560 2.450 2.450 16,992 -0.13(-5.04%)
Sep 05, 2023 2.420 2.580 2.350 2.580 29,832 +0.20(+8.40%)
Sep 01, 2023 2.380 0 +0.03(+1.28%)
Aug 31, 2023 2.350 2.350 2.300 2.350 7,610 +0.00(+0.00%)
Aug 30, 2023 2.300 2.350 2.300 2.350 9,120 +0.00(+0.00%)
Aug 29, 2023 2.350 2.370 2.350 2.350 4,420 -0.02(-0.84%)
Aug 28, 2023 2.360 2.370 2.360 2.370 2,477 +0.03(+1.28%)
Aug 25, 2023 2.350 2.360 2.340 2.340 2,508 +0.03(+1.30%)
Aug 24, 2023 2.340 2.340 2.310 2.310 1,320 -0.04(-1.70%)
Aug 23, 2023 2.330 2.350 2.310 2.350 3,500 +0.09(+3.98%)
Aug 22, 2023 2.310 2.310 2.260 2.260 5,860 -0.05(-2.16%)
Aug 21, 2023 2.280 2.310 2.250 2.310 10,277 +0.01(+0.43%)
Aug 18, 2023 2.340 2.340 2.290 2.300 6,571 -0.05(-2.13%)
Aug 17, 2023 2.400 2.400 2.330 2.350 3,192 +0.01(+0.43%)
Aug 16, 2023 2.400 2.420 2.340 2.340 550 -0.08(-3.31%)
Aug 15, 2023 2.340 2.420 2.340 2.420 5,022 +0.07(+2.98%)
Aug 14, 2023 2.380 2.380 2.340 2.350 10,108 -0.04(-1.67%)
Aug 11, 2023 2.430 2.430 2.390 2.390 3,817 -0.03(-1.24%)
Aug 10, 2023 2.420 2.450 2.420 2.420 4,142 -0.03(-1.22%)
Aug 09, 2023 2.440 2.460 2.440 2.450 1,500 +0.03(+1.24%)
Aug 08, 2023 2.500 2.510 2.420 2.420 24,993 -0.04(-1.63%)
Aug 04, 2023 2.460 0 +0.01(+0.41%)
Aug 03, 2023 2.510 2.510 2.420 2.450 4,227 -0.02(-0.81%)
Aug 02, 2023 2.550 2.550 2.470 2.470 4,828 -0.05(-1.98%)
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.