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 )

2.560 +0.030 (+1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2021 2.800 2.800 2.800 0 -0.01(-0.36%)
Dec 30, 2021 2.760 2.810 2.650 2.810 18,245 +0.03(+1.08%)
Dec 29, 2021 2.980 2.980 2.750 2.780 37,220 -0.23(-7.64%)
Dec 24, 2021 3.010 3.010 3.010 0 -0.02(-0.66%)
Dec 23, 2021 2.960 3.030 2.960 3.030 1,929 +0.14(+4.84%)
Dec 22, 2021 2.820 2.890 2.800 2.890 6,475 -0.03(-1.03%)
Dec 21, 2021 2.700 2.920 2.700 2.920 35,547 +0.09(+3.18%)
Dec 20, 2021 2.670 2.850 2.450 2.830 127,592 +0.10(+3.66%)
Dec 17, 2021 3.050 3.050 2.650 2.730 153,432 -0.36(-11.65%)
Dec 16, 2021 3.010 3.100 3.010 3.090 950 +0.09(+3.00%)
Dec 15, 2021 3.020 3.040 3.000 3.000 6,050 -0.10(-3.23%)
Dec 14, 2021 3.040 3.100 3.010 3.100 10,550 -0.03(-0.96%)
Dec 13, 2021 3.110 3.130 3.030 3.130 4,246 +0.00(+0.00%)
Dec 10, 2021 3.200 3.200 3.130 3.130 2,310 -0.07(-2.19%)
Dec 09, 2021 3.300 3.300 3.180 3.200 15,641 +0.00(+0.00%)
Dec 08, 2021 3.200 3.250 3.130 3.200 11,489 -0.01(-0.31%)
Dec 07, 2021 3.090 3.340 3.050 3.210 13,674 +0.19(+6.29%)
Dec 06, 2021 3.000 3.080 3.000 3.020 5,397 -0.03(-0.98%)
Dec 03, 2021 3.010 3.050 2.990 3.050 25,263 -0.01(-0.33%)
Dec 02, 2021 3.030 3.060 3.000 3.060 24,408 +0.06(+2.00%)
Dec 01, 2021 3.200 3.230 2.980 3.000 27,431 -0.22(-6.83%)
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%)
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.