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 )

2.750 -0.020 (-0.72%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 23, 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, 2022 2.380 2.420 2.350 2.420 17,835 +0.03(+1.26%)
Nov 29, 2022 2.500 2.500 2.380 2.390 12,634 +0.02(+0.84%)
Nov 28, 2022 2.390 2.430 2.350 2.370 14,086 -0.03(-1.25%)
Nov 25, 2022 2.400 2.400 2.390 2.400 5,384 -0.05(-2.04%)
Nov 24, 2022 2.450 2.450 2.440 2.450 3,900 +0.05(+2.08%)
Nov 23, 2022 2.470 2.470 2.370 2.400 8,526 -0.02(-0.83%)
Nov 22, 2022 2.380 2.430 2.370 2.420 12,495 +0.02(+0.83%)
Nov 21, 2022 2.450 2.490 2.390 2.400 37,712 -0.03(-1.23%)
Nov 18, 2022 2.470 2.470 2.440 2.430 1,791 -0.02(-0.82%)
Nov 17, 2022 2.440 2.470 2.440 2.450 8,994 +0.01(+0.41%)
Nov 16, 2022 2.470 2.480 2.440 2.440 6,023 -0.02(-0.81%)
Nov 15, 2022 2.500 2.500 2.440 2.460 17,591 -0.06(-2.38%)
Nov 14, 2022 2.570 2.600 2.500 2.520 7,655 +0.00(+0.00%)
Nov 11, 2022 2.560 2.630 2.520 2.520 5,192 -0.09(-3.45%)
Nov 10, 2022 2.400 2.620 2.400 2.610 56,511 +0.14(+5.67%)
Nov 09, 2022 2.520 2.520 2.450 2.470 5,499 -0.09(-3.52%)
Nov 08, 2022 2.460 2.590 2.420 2.560 48,408 +0.08(+3.23%)
Nov 07, 2022 2.520 2.520 2.450 2.480 8,964 -0.04(-1.59%)
Nov 04, 2022 2.500 2.520 2.390 2.520 47,702 +0.12(+5.00%)
Nov 03, 2022 2.350 2.400 2.340 2.400 9,952 +0.01(+0.42%)
Nov 02, 2022 2.400 2.390 13,723 +0.02(+0.84%)
Nov 01, 2022 2.480 2.480 2.370 2.370 57,541 -0.02(-0.84%)
Oct 31, 2022 2.370 2.400 2.370 2.390 3,980 -0.02(-0.83%)
Oct 28, 2022 2.380 2.430 2.380 2.410 2,085 +0.02(+0.84%)
Oct 27, 2022 2.450 2.450 2.390 2.390 4,885 -0.04(-1.65%)
Oct 26, 2022 2.450 2.450 2.400 2.430 13,003 +0.02(+0.83%)
Oct 25, 2022 2.480 2.480 2.410 2.410 4,950 -0.07(-2.82%)
Oct 24, 2022 2.500 2.500 2.400 2.480 16,748 -0.02(-0.80%)
Oct 21, 2022 2.450 2.540 2.370 2.500 15,834 +0.15(+6.38%)
Oct 20, 2022 2.300 2.350 2.300 2.350 6,724 +0.03(+1.29%)
Oct 19, 2022 2.350 2.350 2.320 2.320 4,675 -0.03(-1.07%)
Oct 18, 2022 2.420 2.420 2.330 2.345 6,492 -0.04(-1.88%)
Oct 17, 2022 2.460 2.460 2.350 2.390 4,259 +0.02(+0.84%)
Oct 14, 2022 2.470 2.470 2.350 2.370 4,321 -0.01(-0.42%)
Oct 13, 2022 2.460 2.580 2.380 2.380 36,435 -0.08(-3.25%)
Oct 12, 2022 2.450 2.460 2.450 2.460 500 +0.01(+0.41%)
Oct 11, 2022 2.440 2.590 2.440 2.450 17,551 -0.04(-1.61%)
Oct 07, 2022 2.490 0 -0.14(-5.32%)
Oct 06, 2022 2.660 2.680 2.630 2.630 8,717 -0.03(-1.13%)
Oct 05, 2022 2.690 2.690 2.640 2.660 31,250 +0.02(+0.76%)
Oct 04, 2022 2.680 2.710 2.640 2.640 19,352 -0.04(-1.49%)
Oct 03, 2022 2.670 2.680 2.600 2.680 26,337 +0.08(+3.08%)
Sep 30, 2022 2.490 2.630 2.490 2.600 33,224 +0.09(+3.59%)
Sep 29, 2022 2.310 2.510 2.310 2.510 14,459 +0.16(+6.81%)
Sep 28, 2022 2.250 2.390 2.250 2.350 6,900 +0.14(+6.33%)
Sep 27, 2022 2.200 2.220 2.200 2.210 2,800 +0.03(+1.38%)
Sep 26, 2022 2.230 2.290 2.180 2.180 6,121 -0.04(-1.80%)
Sep 23, 2022 2.350 2.350 2.200 2.220 35,663 -0.18(-7.50%)
Sep 22, 2022 2.430 2.430 2.400 2.400 706 -0.08(-3.23%)
Sep 21, 2022 2.450 2.480 2.300 2.480 35,598 -0.01(-0.40%)
Sep 20, 2022 2.490 2.490 2.490 2.490 117 +0.05(+2.05%)
Sep 19, 2022 2.550 2.550 2.440 2.440 308 -0.07(-2.79%)
Sep 16, 2022 2.470 2.510 2.430 2.510 34,651 +0.05(+2.03%)
Sep 15, 2022 2.560 2.560 2.460 2.460 33,280 -0.14(-5.38%)
Sep 14, 2022 2.540 2.600 2.540 2.600 39,880 +0.12(+4.84%)
Sep 13, 2022 2.430 2.510 2.410 2.480 5,100 +0.04(+1.64%)
Sep 12, 2022 2.490 2.500 2.400 2.440 13,265 +0.00(+0.00%)
Sep 09, 2022 2.490 2.490 2.430 2.440 11,221 +0.01(+0.41%)
Sep 08, 2022 2.500 2.500 2.430 2.430 21,641 -0.07(-2.80%)
Sep 07, 2022 2.420 2.500 2.420 2.500 5,300 +0.09(+3.73%)
Sep 06, 2022 2.350 2.410 2.350 2.410 2,500 -0.02(-0.82%)
Sep 02, 2022 2.430 0 +0.00(+0.00%)
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.