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 31, 2018 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 28, 2018 1.490 1.500 1.480 1.500 9,800 +0.01(+0.67%)
Dec 27, 2018 1.450 1.510 1.450 1.490 5,000 +0.04(+2.76%)
Dec 24, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 21, 2018 1.480 1.490 1.440 1.450 5,500 -0.05(-3.33%)
Dec 20, 2018 1.500 1.500 1.500 1.500 3,600 +0.08(+5.63%)
Dec 18, 2018 1.420 1.420 1.420 0 +0.01(+0.71%)
Dec 17, 2018 1.440 1.440 1.400 1.410 3,400 -0.04(-2.76%)
Dec 14, 2018 1.470 1.500 1.440 1.450 6,600 +0.00(+0.00%)
Dec 13, 2018 1.480 1.480 1.450 1.450 4,350 -0.02(-1.36%)
Dec 12, 2018 1.470 1.470 1.460 1.470 2,200 +0.02(+1.38%)
Dec 11, 2018 1.450 1.450 1.450 1.450 5,050 +0.00(+0.00%)
Dec 10, 2018 1.470 1.570 1.450 1.450 9,500 -0.04(-2.68%)
Dec 07, 2018 1.500 1.510 1.490 1.490 16,810 -0.07(-4.49%)
Dec 06, 2018 1.560 1.560 1.560 1.560 600 +0.06(+4.00%)
Dec 05, 2018 1.500 1.500 1.500 1.500 600 -0.03(-1.96%)
Dec 04, 2018 1.520 1.530 1.520 1.530 3,300 +0.01(+0.66%)
Dec 03, 2018 1.500 1.570 1.500 1.520 11,300 -0.03(-1.94%)
Nov 30, 2018 1.550 1.560 1.550 1.550 4,650 +0.00(+0.00%)
Nov 29, 2018 1.570 1.570 1.540 1.550 11,100 -0.03(-1.90%)
Nov 28, 2018 1.570 1.580 1.570 1.580 3,400 +0.01(+0.64%)
Nov 27, 2018 1.570 1.570 1.570 1.570 2,200 -0.02(-1.26%)
Nov 26, 2018 1.630 1.630 1.590 1.590 19,176 -0.01(-0.63%)
Nov 23, 2018 1.610 1.610 1.600 1.600 200 -0.03(-1.84%)
Nov 21, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Nov 20, 2018 1.590 1.630 1.580 1.600 20,500 +0.03(+1.91%)
Nov 19, 2018 1.600 1.620 1.570 1.570 12,420 -0.01(-0.63%)
Nov 16, 2018 1.550 1.580 1.550 1.580 5,400 +0.01(+0.64%)
Nov 15, 2018 1.590 1.600 1.530 1.570 9,200 -0.03(-1.88%)
Nov 14, 2018 1.650 1.650 1.540 1.600 26,500 -0.05(-3.03%)
Nov 13, 2018 1.670 1.670 1.650 1.650 1,900 -0.05(-2.94%)
Nov 09, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
Nov 08, 2018 1.700 1.730 1.700 1.730 242,550 +0.03(+1.76%)
Nov 07, 2018 1.720 1.720 1.680 1.700 54,325 +0.00(+0.00%)
Nov 06, 2018 1.700 1.700 1.700 1.700 103,600 +0.00(+0.00%)
Nov 05, 2018 1.730 1.730 1.670 1.700 39,158 +0.00(+0.00%)
Nov 02, 2018 1.720 1.740 1.700 1.700 240,930 -0.03(-1.73%)
Nov 01, 2018 1.720 1.750 1.720 1.730 700 -0.01(-0.57%)
Oct 31, 2018 1.700 1.740 1.680 1.740 53,900 +0.04(+2.35%)
Oct 30, 2018 1.680 1.710 1.680 1.700 104,300 +0.02(+1.19%)
Oct 29, 2018 1.650 1.680 1.650 1.680 43,446 +0.02(+1.20%)
Oct 26, 2018 1.690 1.690 1.640 1.660 34,100 +0.01(+0.61%)
Oct 25, 2018 1.670 1.700 1.650 1.650 29,000 +0.00(+0.00%)
Oct 24, 2018 1.670 1.670 1.650 1.650 2,450 -0.02(-1.20%)
Oct 23, 2018 1.690 1.690 1.640 1.670 14,308 +0.02(+1.21%)
Oct 22, 2018 1.650 1.660 1.650 1.650 42,199 -0.03(-1.79%)
Oct 19, 2018 1.660 1.680 1.660 1.680 9,600 +0.02(+1.20%)
Oct 18, 2018 1.670 1.670 1.650 1.660 10,499 +0.00(+0.00%)
Oct 17, 2018 1.640 1.660 1.640 1.660 49,350 +0.01(+0.61%)
Oct 16, 2018 1.620 1.650 1.600 1.650 16,200 +0.03(+1.85%)
Oct 15, 2018 1.700 1.700 1.600 1.620 56,800 +0.00(+0.00%)
Oct 12, 2018 1.650 1.680 1.610 1.620 49,671 +0.00(+0.00%)
Oct 11, 2018 1.600 1.650 1.580 1.620 58,000 +0.02(+1.25%)
Oct 10, 2018 1.590 1.610 1.570 1.600 11,080 -0.03(-1.84%)
Oct 09, 2018 1.700 1.700 1.550 1.630 114,004 -0.15(-8.43%)
Oct 05, 2018 1.780 1.780 1.780 0 -0.02(-1.11%)
Oct 04, 2018 1.670 1.800 1.670 1.800 128,509 +0.16(+9.76%)
Oct 03, 2018 1.590 1.650 1.550 1.640 176,225 +0.04(+2.50%)
Oct 02, 2018 1.580 1.600 1.580 1.600 29,300 +0.01(+0.63%)
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.