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 (%)
Feb 28, 2022 2.910 2.950 2.910 2.950 1,365 +0.15(+5.36%)
Feb 25, 2022 2.800 2.800 2.750 2.800 4,762 -0.02(-0.71%)
Feb 24, 2022 2.810 2.950 2.810 2.820 6,636 +0.02(+0.71%)
Feb 23, 2022 2.920 2.950 2.770 2.800 7,901 -0.14(-4.76%)
Feb 22, 2022 3.130 3.130 2.900 2.940 25,280 -0.15(-4.85%)
Feb 18, 2022 3.090 0 +0.08(+2.66%)
Feb 17, 2022 2.950 3.010 2.910 3.010 1,837 +0.17(+5.99%)
Feb 16, 2022 2.860 2.860 2.840 2.840 2,835 -0.01(-0.35%)
Feb 15, 2022 2.870 2.910 2.850 2.850 3,910 -0.08(-2.73%)
Feb 14, 2022 2.800 2.940 2.800 2.930 6,963 +0.18(+6.55%)
Feb 11, 2022 2.650 2.770 2.640 2.750 4,249 +0.11(+4.17%)
Feb 10, 2022 2.610 2.720 2.610 2.640 6,485 +0.04(+1.54%)
Feb 09, 2022 2.680 2.690 2.600 2.600 7,229 -0.06(-2.26%)
Feb 08, 2022 2.680 2.700 2.550 2.660 27,136 -0.02(-0.75%)
Feb 07, 2022 2.530 2.680 2.530 2.680 3,243 +0.10(+3.88%)
Feb 04, 2022 2.630 2.640 2.500 2.580 9,177 -0.05(-1.90%)
Feb 03, 2022 2.650 2.630 2.630 3,300 -0.05(-1.87%)
Feb 02, 2022 2.610 2.680 2.580 2.680 3,263 +0.04(+1.52%)
Feb 01, 2022 2.610 2.670 2.550 2.640 5,208 +0.04(+1.54%)
Jan 31, 2022 2.550 2.680 2.600 13,235 +0.09(+3.59%)
Jan 28, 2022 2.480 2.550 2.410 2.510 24,791 +0.06(+2.45%)
Jan 27, 2022 2.480 2.480 2.350 2.450 18,958 -0.05(-2.00%)
Jan 26, 2022 2.600 2.650 2.500 2.500 34,635 -0.17(-6.37%)
Jan 25, 2022 2.730 2.730 2.640 2.670 3,807 -0.07(-2.55%)
Jan 24, 2022 2.700 2.740 2.560 2.740 25,063 +0.01(+0.37%)
Jan 21, 2022 2.830 2.830 2.710 2.730 5,140 -0.13(-4.55%)
Jan 20, 2022 2.900 2.910 2.850 2.860 9,311 +0.06(+2.14%)
Jan 19, 2022 2.650 2.900 2.640 2.800 8,382 +0.09(+3.32%)
Jan 18, 2022 2.820 2.820 2.660 2.710 10,856 -0.10(-3.56%)
Jan 17, 2022 2.800 2.820 2.800 2.810 1,001 +0.04(+1.44%)
Jan 14, 2022 2.710 2.770 2.590 2.770 19,044 +0.04(+1.47%)
Jan 13, 2022 2.890 2.890 2.730 2.730 2,100 -0.06(-2.15%)
Jan 12, 2022 2.730 2.900 2.700 2.790 57,161 +0.16(+6.08%)
Jan 11, 2022 2.540 2.770 2.540 2.630 6,943 +0.06(+2.33%)
Jan 10, 2022 2.600 2.620 2.550 2.570 24,417 -0.03(-1.15%)
Jan 07, 2022 2.710 2.730 2.580 2.600 18,650 -0.11(-4.06%)
Jan 06, 2022 2.770 2.770 2.620 2.710 32,302 -0.03(-1.09%)
Jan 05, 2022 2.780 2.840 2.740 2.740 22,599 -0.03(-1.08%)
Jan 04, 2022 2.790 2.790 2.610 2.770 23,891 -0.03(-1.07%)
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%)
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.