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 (%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 28, 2017 1.050 1.070 1.020 1.020 40,400 -0.04(-3.77%)
Dec 27, 2017 1.030 1.090 1.030 1.060 27,750 -0.01(-0.93%)
Dec 22, 2017 1.050 1.070 1.030 1.070 36,055 +0.02(+1.90%)
Dec 21, 2017 1.020 1.050 1.010 1.050 56,985 +0.02(+1.94%)
Dec 20, 2017 1.000 1.030 1.000 1.030 21,800 +0.04(+4.04%)
Dec 19, 2017 0.9900 1.010 0.9900 0.9900 9,700 +0.01(+1.02%)
Dec 18, 2017 0.9500 0.9900 0.9500 0.9800 31,978 +0.03(+3.16%)
Dec 15, 2017 0.9800 0.9800 0.9500 0.9500 40,520 -0.01(-1.04%)
Dec 14, 2017 0.9900 1.000 0.9600 0.9600 57,500 -0.04(-4.00%)
Dec 13, 2017 0.9800 1.010 0.9700 1.000 15,100 -0.03(-2.91%)
Dec 12, 2017 0.9800 1.030 0.9600 1.030 43,000 +0.07(+7.29%)
Dec 11, 2017 0.9700 0.9900 0.9600 0.9600 17,600 +0.00(+0.00%)
Dec 08, 2017 0.9800 0.9800 0.9600 0.9600 22,200 +0.01(+1.05%)
Dec 07, 2017 0.9100 1.010 0.9100 0.9500 68,950 +0.02(+2.15%)
Dec 06, 2017 0.9900 1.010 0.9200 0.9300 60,200 -0.04(-4.12%)
Dec 05, 2017 1.000 1.010 0.9800 0.9700 58,754 -0.03(-3.00%)
Dec 04, 2017 1.050 1.060 1.000 1.000 27,150 -0.04(-3.85%)
Dec 01, 2017 1.060 1.060 1.020 1.040 15,300 -0.02(-1.89%)
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%)
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.