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 UNCHANGED
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, 2023 2.550 2.670 2.540 2.670 8,264 +0.12(+4.71%)
Feb 27, 2023 2.540 2.610 2.540 2.550 3,407 +0.03(+1.19%)
Feb 24, 2023 2.550 2.550 2.480 2.520 11,700 -0.03(-1.18%)
Feb 23, 2023 2.590 2.590 2.550 2.550 21,671 -0.05(-1.92%)
Feb 22, 2023 2.640 2.640 2.580 2.600 22,970 -0.10(-3.70%)
Feb 21, 2023 2.650 2.700 2.650 2.700 7,536 +0.04(+1.50%)
Feb 17, 2023 2.660 0 -0.01(-0.37%)
Feb 16, 2023 2.660 2.670 2.630 2.670 7,638 +0.07(+2.69%)
Feb 15, 2023 2.630 2.670 2.600 2.600 9,306 -0.07(-2.62%)
Feb 14, 2023 2.680 2.680 2.660 2.670 1,200 +0.05(+1.91%)
Feb 13, 2023 2.680 2.680 2.610 2.620 3,520 -0.03(-1.13%)
Feb 10, 2023 2.650 2.670 2.620 2.650 3,106 +0.05(+1.92%)
Feb 09, 2023 2.780 2.780 2.600 2.600 11,992 -0.12(-4.41%)
Feb 08, 2023 2.630 2.720 2.580 2.720 14,000 +0.09(+3.42%)
Feb 07, 2023 2.610 2.630 2.600 2.630 4,988 +0.03(+1.15%)
Feb 06, 2023 2.600 2.630 2.580 2.600 24,122 -0.03(-1.14%)
Feb 03, 2023 2.720 2.720 2.630 2.630 8,097 -0.07(-2.59%)
Feb 02, 2023 2.740 2.740 2.700 2.700 6,048 +0.00(+0.00%)
Feb 01, 2023 2.700 2.700 2.700 2.700 1,310 -0.02(-0.74%)
Jan 31, 2023 2.660 2.740 2.660 2.720 12,291 +0.06(+2.26%)
Jan 30, 2023 2.700 2.750 2.660 2.660 29,624 -0.05(-1.85%)
Jan 27, 2023 2.790 2.790 2.710 2.710 4,786 -0.09(-3.21%)
Jan 26, 2023 2.810 2.840 2.800 2.800 7,165 -0.03(-1.06%)
Jan 25, 2023 2.880 2.880 2.720 2.830 35,986 -0.06(-2.08%)
Jan 24, 2023 2.880 2.950 2.870 2.890 5,928 +0.00(+0.00%)
Jan 23, 2023 2.880 2.890 2.880 2.890 1,819 +0.01(+0.35%)
Jan 20, 2023 2.850 2.890 2.830 2.880 11,345 +0.00(+0.00%)
Jan 19, 2023 2.840 2.880 2.790 2.880 4,159 +0.04(+1.41%)
Jan 18, 2023 2.790 2.840 2.790 2.840 3,050 +0.04(+1.43%)
Jan 17, 2023 2.850 2.850 2.790 2.800 6,400 -0.10(-3.45%)
Jan 16, 2023 2.880 2.900 2.830 2.900 1,915 +0.09(+3.20%)
Jan 13, 2023 2.710 2.810 2.710 2.810 11,470 +0.13(+4.85%)
Jan 12, 2023 2.700 2.700 2.680 2.680 1,202 +0.00(+0.00%)
Jan 11, 2023 2.690 2.720 2.680 2.680 2,113 -0.01(-0.37%)
Jan 10, 2023 2.640 2.710 2.640 2.690 25,129 +0.07(+2.67%)
Jan 09, 2023 2.640 2.660 2.580 2.620 16,362 +0.02(+0.77%)
Jan 06, 2023 2.600 2.600 2.590 2.600 4,225 +0.02(+0.78%)
Jan 05, 2023 2.540 2.580 2.500 2.580 5,990 +0.02(+0.78%)
Jan 04, 2023 2.530 2.610 2.530 2.560 4,132 -0.02(-0.78%)
Jan 03, 2023 2.590 2.600 2.560 2.580 34,444 +0.08(+3.20%)
Dec 30, 2022 2.500 0 -0.02(-0.79%)
Dec 29, 2022 2.530 2.570 2.520 2.520 7,566 -0.04(-1.56%)
Dec 28, 2022 2.470 2.560 2.470 2.560 14,065 +0.09(+3.64%)
Dec 23, 2022 2.470 0 +0.02(+0.82%)
Dec 22, 2022 2.520 2.530 2.450 2.450 2,594 -0.12(-4.67%)
Dec 21, 2022 2.550 2.590 2.540 2.570 7,150 +0.05(+1.98%)
Dec 20, 2022 2.420 2.520 2.420 2.520 23,225 +0.03(+1.20%)
Dec 19, 2022 2.540 2.540 2.480 2.490 4,716 -0.01(-0.40%)
Dec 16, 2022 2.510 2.510 2.470 2.500 6,800 +0.03(+1.21%)
Dec 15, 2022 2.470 2.470 2.470 2.470 9,195 -0.01(-0.40%)
Dec 14, 2022 2.480 2.550 2.480 2.480 25,990 -0.05(-1.98%)
Dec 13, 2022 2.550 2.550 2.490 2.530 40,631 +0.03(+1.20%)
Dec 12, 2022 2.550 2.550 2.470 2.500 11,999 -0.05(-1.96%)
Dec 09, 2022 2.550 2.580 2.520 2.550 9,451 +0.00(+0.00%)
Dec 08, 2022 2.620 2.620 2.550 2.550 14,181 -0.05(-1.92%)
Dec 07, 2022 2.630 2.630 2.580 2.600 6,236 +0.00(+0.00%)
Dec 06, 2022 2.650 2.650 2.600 2.600 13,369 -0.04(-1.52%)
Dec 05, 2022 2.700 2.740 2.610 2.640 50,891 -0.06(-2.22%)
Dec 02, 2022 2.500 2.740 2.500 2.700 59,037 +0.15(+5.88%)
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.