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 (%)
Nov 30, 2021 3.220 3.270 3.200 3.220 30,938 -0.06(-1.83%)
Nov 29, 2021 3.340 3.340 3.250 3.280 4,200 -0.08(-2.38%)
Nov 26, 2021 3.730 3.730 3.260 3.360 11,298 -0.06(-1.75%)
Nov 25, 2021 3.350 3.420 3.330 3.420 2,208 +0.03(+0.88%)
Nov 24, 2021 3.320 3.390 3.320 3.390 3,253 +0.04(+1.19%)
Nov 23, 2021 3.380 3.380 3.330 3.350 7,546 -0.06(-1.76%)
Nov 22, 2021 3.420 3.480 3.370 3.410 3,763 -0.06(-1.73%)
Nov 19, 2021 3.470 3.470 3.470 3.470 450 +0.07(+2.06%)
Nov 18, 2021 3.500 3.400 3.400 3.400 7,513 -0.07(-2.02%)
Nov 17, 2021 3.470 3.490 3.400 3.470 3,275 -0.04(-1.14%)
Nov 16, 2021 3.490 3.560 3.490 3.510 3,472 -0.06(-1.68%)
Nov 15, 2021 3.570 3.580 3.450 3.570 14,980 +0.00(+0.00%)
Nov 12, 2021 3.680 3.680 3.540 3.570 12,283 +0.00(+0.00%)
Nov 11, 2021 3.490 3.600 3.450 3.570 9,453 +0.18(+5.31%)
Nov 09, 2021 3.360 3.390 3.330 3.390 2,090 +0.09(+2.73%)
Nov 08, 2021 3.380 3.380 3.300 3.300 4,090 +0.01(+0.30%)
Nov 05, 2021 3.340 3.340 3.270 3.290 11,950 +0.01(+0.30%)
Nov 04, 2021 3.320 3.350 3.270 3.280 12,300 -0.06(-1.80%)
Nov 03, 2021 3.430 3.430 3.330 3.340 3,935 -0.04(-1.18%)
Nov 02, 2021 3.490 3.490 3.380 3.380 3,449 -0.07(-2.03%)
Nov 01, 2021 3.500 3.500 3.450 3.450 4,726 -0.05(-1.43%)
Oct 29, 2021 3.420 3.510 3.350 3.500 9,672 +0.11(+3.24%)
Oct 28, 2021 3.310 3.460 3.310 3.390 7,140 +0.06(+1.80%)
Oct 27, 2021 3.400 3.470 3.300 3.330 9,717 -0.15(-4.31%)
Oct 26, 2021 3.350 3.480 3.480 14,642 +0.08(+2.35%)
Oct 25, 2021 3.450 3.470 3.400 3.400 7,848 -0.05(-1.45%)
Oct 22, 2021 3.540 3.550 3.450 3.450 7,820 +0.05(+1.47%)
Oct 21, 2021 3.440 3.450 3.400 3.400 11,189 -0.04(-1.16%)
Oct 20, 2021 3.460 3.460 3.360 3.440 9,626 +0.10(+2.99%)
Oct 19, 2021 3.370 3.420 3.340 3.340 22,398 -0.05(-1.47%)
Oct 18, 2021 3.400 3.400 3.260 3.390 18,436 +0.06(+1.80%)
Oct 15, 2021 3.370 3.400 3.330 3.330 5,070 -0.07(-2.06%)
Oct 14, 2021 3.590 3.590 3.340 3.400 9,177 +0.12(+3.66%)
Oct 13, 2021 3.170 3.450 3.170 3.280 56,108 +0.14(+4.46%)
Oct 12, 2021 3.060 3.170 3.060 3.140 6,556 -0.05(-1.57%)
Oct 08, 2021 3.190 3.190 3.190 0 -0.05(-1.54%)
Oct 07, 2021 3.100 3.240 3.100 3.240 1,762 +0.16(+5.19%)
Oct 06, 2021 3.130 3.160 3.050 3.080 34,519 -0.11(-3.45%)
Oct 05, 2021 3.140 3.190 3.130 3.190 6,185 +0.07(+2.24%)
Oct 04, 2021 3.200 3.200 3.120 3.120 7,648 -0.06(-1.89%)
Oct 01, 2021 3.340 3.340 3.140 3.180 23,031 -0.10(-3.05%)
Sep 30, 2021 3.250 3.280 3.220 3.280 14,640 -0.02(-0.61%)
Sep 29, 2021 3.380 3.380 3.270 3.300 9,336 -0.05(-1.49%)
Sep 28, 2021 3.500 3.500 3.330 3.350 61,536 -0.15(-4.29%)
Sep 27, 2021 3.430 3.510 3.430 3.500 10,482 +0.07(+2.04%)
Sep 24, 2021 3.420 3.430 3.370 3.430 6,678 -0.02(-0.58%)
Sep 23, 2021 3.380 3.450 3.380 3.450 2,212 -0.01(-0.29%)
Sep 22, 2021 3.480 3.480 3.460 3.460 1,530 +0.09(+2.67%)
Sep 21, 2021 3.370 3.370 3.370 3.370 600 +0.07(+2.12%)
Sep 20, 2021 3.440 3.440 3.300 3.300 33,837 -0.18(-5.17%)
Sep 17, 2021 3.510 3.510 3.440 3.480 5,612 +0.00(+0.00%)
Sep 16, 2021 3.550 3.550 3.420 3.480 6,137 -0.04(-1.14%)
Sep 15, 2021 3.400 3.550 3.400 3.520 8,404 +0.07(+2.03%)
Sep 14, 2021 3.390 3.450 3.390 3.450 4,885 +0.04(+1.17%)
Sep 13, 2021 3.500 3.500 3.410 3.410 22,822 -0.08(-2.29%)
Sep 10, 2021 3.480 3.490 3.470 3.490 1,455 -0.02(-0.57%)
Sep 09, 2021 3.520 3.520 3.510 3.510 3,095 +0.01(+0.29%)
Sep 08, 2021 3.510 3.520 3.500 3.500 6,706 -0.01(-0.28%)
Sep 07, 2021 3.560 3.600 3.500 3.510 15,023 -0.01(-0.28%)
Sep 03, 2021 3.520 3.520 3.520 0 -0.07(-1.95%)
Sep 02, 2021 3.640 3.640 3.570 3.590 12,293 -0.03(-0.83%)
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.