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 (%)
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%)
Nov 01, 2017 0.9100 0.9100 0.9100 0.9100 12,000 +0.00(+0.00%)
Oct 31, 2017 0.9100 0.9400 0.9000 0.9100 23,000 +0.03(+3.41%)
Oct 30, 2017 0.9000 0.9500 0.8800 0.8800 16,375 +0.02(+2.33%)
Oct 27, 2017 0.9000 0.9000 0.8600 0.8600 6,400 -0.01(-1.15%)
Oct 26, 2017 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Oct 25, 2017 0.8800 0.8800 0.8700 0.8700 6,000 -0.01(-1.14%)
Oct 24, 2017 0.9000 0.9200 0.8500 0.8800 19,100 -0.04(-4.35%)
Oct 23, 2017 0.9300 0.9300 0.9100 0.9200 16,625 -0.02(-2.13%)
Oct 20, 2017 0.9300 0.9500 0.9300 0.9400 5,858 +0.00(+0.00%)
Oct 19, 2017 0.9500 0.9500 0.9300 0.9400 3,700 +0.00(+0.00%)
Oct 18, 2017 0.9400 0.9400 0.9200 0.9400 14,000 -0.03(-3.09%)
Oct 17, 2017 0.9900 0.9900 0.9500 0.9700 15,000 -0.02(-2.02%)
Oct 16, 2017 0.9900 0.9900 0.9900 0.9900 5,600 -0.01(-1.00%)
Oct 13, 2017 1.000 1.000 0.9500 1.000 22,400 +0.01(+1.01%)
Oct 12, 2017 0.9600 1.000 0.9100 0.9900 11,800 +0.02(+2.06%)
Oct 11, 2017 0.9700 1.000 0.9600 0.9700 20,000 -0.01(-1.02%)
Oct 10, 2017 1.010 1.010 0.9700 0.9800 32,650 -0.03(-2.97%)
Oct 06, 2017 1.040 1.040 1.010 1.010 10,500 -0.01(-0.98%)
Oct 05, 2017 1.070 1.070 1.020 1.020 15,300 -0.03(-2.86%)
Oct 04, 2017 1.050 1.050 1.050 1.050 8,600 +0.03(+2.94%)
Oct 03, 2017 1.070 1.070 1.020 1.020 19,200 -0.06(-5.56%)
Oct 02, 2017 1.040 1.080 1.040 1.080 13,690 +0.04(+3.85%)
Sep 29, 2017 1.060 1.090 1.030 1.040 35,000 -0.07(-6.31%)
Sep 28, 2017 1.080 1.110 1.080 1.110 3,900 +0.01(+0.91%)
Sep 27, 2017 1.050 1.100 1.050 1.100 72,300 +0.03(+2.80%)
Sep 26, 2017 1.060 1.070 1.050 1.070 43,713 +0.02(+1.90%)
Sep 25, 2017 1.050 1.050 1.050 1.050 800 -0.02(-1.87%)
Sep 22, 2017 1.070 1.070 1.050 1.070 21,700 +0.02(+1.90%)
Sep 21, 2017 1.070 1.070 1.020 1.050 7,850 -0.02(-1.87%)
Sep 20, 2017 1.040 1.070 1.040 1.070 10,983 +0.02(+1.90%)
Sep 19, 2017 1.060 1.060 1.050 1.050 69,819 -0.05(-4.55%)
Sep 18, 2017 1.080 1.200 1.070 1.100 5,400 +0.02(+1.85%)
Sep 15, 2017 1.110 1.120 1.060 1.080 20,900 -0.02(-1.82%)
Sep 14, 2017 1.130 1.130 1.100 1.100 2,000 -0.02(-1.79%)
Sep 13, 2017 1.170 1.170 1.120 1.120 2,600 -0.02(-1.75%)
Sep 12, 2017 1.110 1.150 1.110 1.140 27,400 +0.00(+0.00%)
Sep 11, 2017 1.120 1.140 1.110 1.140 5,200 +0.02(+1.79%)
Sep 08, 2017 1.150 1.150 1.110 1.120 11,975 -0.02(-1.75%)
Sep 07, 2017 1.240 1.240 1.140 1.140 2,950 -0.03(-2.56%)
Sep 05, 2017 1.170 1.170 1.170 0 +0.02(+1.74%)
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.