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, 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%)
Nov 02, 2020 3.530 3.640 3.500 3.530 12,670 +0.01(+0.28%)
Oct 30, 2020 3.600 3.650 3.510 3.520 9,797 -0.20(-5.38%)
Oct 29, 2020 3.570 3.750 3.570 3.720 21,967 +0.12(+3.33%)
Oct 28, 2020 3.460 3.660 3.460 3.600 12,962 +0.00(+0.00%)
Oct 27, 2020 3.560 3.600 3.560 3.600 1,460 +0.04(+1.12%)
Oct 26, 2020 3.730 3.900 3.490 3.560 26,936 -0.02(-0.56%)
Oct 23, 2020 3.720 3.720 3.560 3.580 3,909 +0.04(+1.13%)
Oct 22, 2020 3.720 3.720 3.500 3.540 13,048 -0.13(-3.54%)
Oct 21, 2020 3.570 3.700 3.570 3.670 12,224 +0.09(+2.51%)
Oct 20, 2020 3.550 3.630 3.550 3.580 9,872 -0.04(-1.10%)
Oct 19, 2020 3.720 3.740 3.580 3.620 14,916 -0.12(-3.21%)
Oct 16, 2020 3.900 3.900 3.740 3.740 5,070 -0.18(-4.59%)
Oct 15, 2020 3.890 3.920 3.850 3.920 11,887 -0.06(-1.51%)
Oct 14, 2020 3.790 3.990 3.750 3.980 21,507 +0.18(+4.74%)
Oct 13, 2020 3.630 3.800 3.630 3.800 35,485 +0.11(+2.98%)
Oct 09, 2020 3.690 3.690 3.690 0 +0.04(+1.10%)
Oct 08, 2020 3.660 3.850 3.600 3.650 10,614 -0.12(-3.18%)
Oct 07, 2020 3.720 3.880 3.600 3.770 17,111 +0.21(+5.90%)
Oct 06, 2020 3.670 3.670 3.530 3.560 16,296 -0.12(-3.26%)
Oct 05, 2020 3.490 3.680 3.490 3.680 18,047 +0.18(+5.14%)
Oct 02, 2020 3.550 3.580 3.500 3.500 6,858 -0.07(-1.96%)
Oct 01, 2020 3.500 3.590 3.480 3.570 5,011 +0.05(+1.42%)
Sep 30, 2020 3.560 3.660 3.500 3.520 13,780 -0.13(-3.56%)
Sep 29, 2020 3.540 3.660 3.540 3.650 7,505 +0.10(+2.82%)
Sep 28, 2020 3.530 3.560 3.500 3.550 4,415 +0.05(+1.43%)
Sep 25, 2020 3.440 3.540 3.440 3.500 1,705 +0.02(+0.57%)
Sep 24, 2020 3.420 3.510 3.420 3.480 22,644 +0.06(+1.75%)
Sep 23, 2020 3.410 3.560 3.370 3.420 42,126 -0.16(-4.47%)
Sep 22, 2020 3.560 3.640 3.560 3.580 24,219 -0.05(-1.38%)
Sep 21, 2020 3.610 3.630 3.520 3.630 53,554 -0.16(-4.22%)
Sep 18, 2020 3.810 3.860 3.740 3.790 25,160 -0.02(-0.52%)
Sep 17, 2020 3.900 3.910 3.750 3.810 26,139 -0.09(-2.31%)
Sep 16, 2020 3.900 4.000 3.850 3.900 41,725 +0.08(+2.09%)
Sep 15, 2020 3.850 3.880 3.750 3.820 11,765 +0.02(+0.53%)
Sep 14, 2020 3.750 3.940 3.700 3.800 9,077 +0.12(+3.26%)
Sep 11, 2020 3.700 3.750 3.660 3.680 5,325 -0.10(-2.65%)
Sep 10, 2020 3.950 3.960 3.760 3.780 11,425 -0.06(-1.56%)
Sep 09, 2020 4.000 4.000 3.830 3.840 7,050 +0.01(+0.26%)
Sep 08, 2020 3.780 3.940 3.700 3.830 21,150 -0.03(-0.78%)
Sep 04, 2020 3.860 3.860 3.860 0 -0.04(-1.03%)
Sep 03, 2020 3.910 4.000 3.770 3.900 16,700 -0.10(-2.50%)
Sep 02, 2020 3.770 4.000 3.680 4.000 12,467 +0.23(+6.10%)
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.