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 (%)
Feb 29, 2024 2.060 2.060 2.010 2.020 26,123 +0.00(+0.00%)
Feb 28, 2024 2.040 2.040 2.000 2.020 14,966 +0.00(+0.00%)
Feb 27, 2024 2.040 2.040 1.990 2.020 53,078 +0.01(+0.50%)
Feb 26, 2024 2.030 2.060 2.010 2.010 16,131 -0.06(-2.90%)
Feb 23, 2024 2.030 2.070 2.030 2.070 13,114 +0.04(+1.97%)
Feb 22, 2024 2.010 2.030 1.990 2.030 32,642 +0.02(+1.00%)
Feb 21, 2024 2.030 2.040 1.990 2.010 41,460 +0.01(+0.50%)
Feb 20, 2024 2.000 2.020 1.990 2.000 32,416 +0.00(+0.00%)
Feb 16, 2024 2.000 0 +0.03(+1.52%)
Feb 15, 2024 1.940 2.000 1.940 1.970 18,399 +0.01(+0.51%)
Feb 14, 2024 1.950 1.980 1.930 1.960 18,834 +0.00(+0.00%)
Feb 13, 2024 2.000 2.000 1.950 1.960 29,464 -0.04(-2.00%)
Feb 12, 2024 1.970 2.000 1.960 2.000 24,537 +0.03(+1.52%)
Feb 09, 2024 2.010 2.010 1.970 1.970 27,227 -0.04(-1.99%)
Feb 08, 2024 2.070 2.070 2.000 2.010 16,875 -0.06(-2.90%)
Feb 07, 2024 2.020 2.090 2.000 2.070 43,500 +0.11(+5.61%)
Feb 06, 2024 1.990 1.990 1.940 1.960 29,272 +0.00(+0.26%)
Feb 05, 2024 2.010 2.020 1.910 1.955 59,129 -0.04(-2.25%)
Feb 02, 2024 2.010 2.030 2.000 2.000 10,580 +0.00(+0.00%)
Feb 01, 2024 1.960 2.040 1.960 2.000 14,349 +0.00(+0.00%)
Jan 31, 2024 2.020 2.020 1.960 2.000 46,335 +0.04(+2.04%)
Jan 30, 2024 2.010 2.030 1.960 1.960 44,255 -0.06(-2.97%)
Jan 29, 2024 2.050 2.050 2.010 2.020 8,130 -0.02(-0.98%)
Jan 26, 2024 2.050 2.050 2.040 2.040 3,300 +0.01(+0.49%)
Jan 25, 2024 2.050 2.060 2.030 2.030 11,322 +0.00(+0.00%)
Jan 24, 2024 2.060 2.070 2.030 2.030 6,100 -0.02(-0.98%)
Jan 23, 2024 2.020 2.060 2.020 2.050 29,579 +0.03(+1.49%)
Jan 22, 2024 2.010 2.020 2.000 2.020 3,360 +0.01(+0.50%)
Jan 19, 2024 2.100 2.100 2.000 2.010 7,260 +0.00(+0.00%)
Jan 18, 2024 2.020 2.040 2.010 2.010 24,706 +0.01(+0.50%)
Jan 17, 2024 2.120 2.120 1.990 2.000 117,693 -0.10(-4.76%)
Jan 16, 2024 2.090 2.120 2.090 2.100 11,165 -0.01(-0.47%)
Jan 15, 2024 2.100 2.110 2.100 2.110 4,325 +0.02(+0.96%)
Jan 12, 2024 2.100 2.110 2.090 2.090 9,720 -0.01(-0.48%)
Jan 11, 2024 2.110 2.110 2.090 2.100 4,500 +0.00(+0.00%)
Jan 10, 2024 2.150 2.150 2.090 2.100 13,150 -0.02(-0.94%)
Jan 09, 2024 2.100 2.120 2.100 2.120 7,848 +0.05(+2.42%)
Jan 08, 2024 2.110 2.130 2.070 2.070 9,543 -0.06(-2.82%)
Jan 05, 2024 2.110 2.130 2.050 2.130 37,265 +0.01(+0.47%)
Jan 04, 2024 2.150 2.150 2.115 2.120 8,290 -0.01(-0.47%)
Jan 03, 2024 2.130 2.140 2.100 2.130 9,521 +0.00(+0.00%)
Jan 02, 2024 2.170 2.170 2.120 2.130 14,750 +0.00(+0.00%)
Dec 29, 2023 2.130 0 -0.01(-0.47%)
Dec 28, 2023 2.170 2.190 2.120 2.140 70,388 -0.03(-1.38%)
Dec 27, 2023 2.190 2.210 2.140 2.170 30,283 -0.02(-0.91%)
Dec 22, 2023 2.190 0 +0.05(+2.34%)
Dec 21, 2023 2.180 2.180 2.130 2.140 64,032 +0.00(+0.00%)
Dec 20, 2023 2.230 2.230 2.140 2.140 112,826 -0.13(-5.73%)
Dec 19, 2023 2.200 2.290 2.200 2.270 22,284 +0.06(+2.71%)
Dec 18, 2023 2.210 2.210 2.180 2.210 26,400 +0.00(+0.00%)
Dec 15, 2023 2.220 2.240 2.210 2.210 36,600 -0.01(-0.45%)
Dec 14, 2023 2.250 2.260 2.220 2.220 58,536 -0.01(-0.45%)
Dec 13, 2023 2.210 2.230 2.180 2.230 42,820 +0.03(+1.36%)
Dec 12, 2023 2.270 2.270 2.200 2.200 24,160 -0.09(-3.93%)
Dec 11, 2023 2.270 2.300 2.270 2.290 21,745 -0.01(-0.43%)
Dec 08, 2023 2.300 2.300 2.300 2.300 4,200 -0.01(-0.43%)
Dec 07, 2023 2.270 2.320 2.270 2.310 2,801 +0.03(+1.32%)
Dec 06, 2023 2.330 2.330 2.280 2.280 11,455 -0.05(-2.15%)
Dec 05, 2023 2.430 2.430 2.330 2.330 17,920 -0.10(-4.12%)
Dec 04, 2023 2.470 2.470 2.400 2.430 20,526 -0.05(-2.02%)
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.