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 (%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
Mar 28, 2018 1.120 1.130 1.120 1.120 88,300 -0.01(-0.88%)
Mar 27, 2018 1.130 1.130 1.130 1.130 10,000 +0.01(+0.89%)
Mar 26, 2018 1.150 1.150 1.120 1.120 16,800 -0.03(-2.61%)
Mar 23, 2018 1.150 1.170 1.130 1.150 22,500 +0.03(+2.68%)
Mar 22, 2018 1.180 1.180 1.120 1.120 20,600 -0.02(-1.75%)
Mar 21, 2018 1.160 1.160 1.150 1.140 2,567 +0.00(+0.00%)
Mar 20, 2018 1.150 1.150 1.140 1.140 27,800 -0.01(-0.87%)
Mar 19, 2018 1.150 1.150 1.120 1.150 32,167 +0.02(+1.77%)
Mar 16, 2018 1.130 1.130 1.120 1.130 28,435 +0.01(+0.89%)
Mar 15, 2018 1.140 1.140 1.120 1.120 71,900 -0.02(-1.75%)
Mar 14, 2018 1.140 1.140 1.130 1.140 17,700 +0.00(+0.00%)
Mar 13, 2018 1.190 1.190 1.130 1.140 3,765 -0.03(-2.56%)
Mar 12, 2018 1.130 1.170 1.120 1.170 16,243 +0.04(+3.54%)
Mar 09, 2018 1.180 1.180 1.130 1.130 11,200 -0.05(-4.24%)
Mar 08, 2018 1.180 1.180 1.150 1.180 23,600 -0.01(-0.84%)
Mar 07, 2018 1.240 1.240 1.140 1.190 30,800 -0.01(-0.83%)
Mar 06, 2018 1.160 1.240 1.160 1.200 33,230 +0.07(+6.19%)
Mar 05, 2018 1.130 1.130 1.120 1.130 6,500 +0.00(+0.00%)
Mar 02, 2018 1.120 1.150 1.110 1.130 21,461 +0.01(+0.89%)
Mar 01, 2018 1.120 1.150 1.110 1.120 63,400 -0.01(-0.88%)
Feb 28, 2018 1.120 1.130 1.120 1.130 2,200 +0.01(+0.89%)
Feb 27, 2018 1.130 1.130 1.110 1.120 52,900 +0.00(+0.00%)
Feb 26, 2018 1.120 1.140 1.120 1.120 37,400 -0.01(-0.88%)
Feb 23, 2018 1.140 1.160 1.120 1.130 25,500 -0.01(-0.88%)
Feb 22, 2018 1.130 1.140 1.120 1.140 16,900 +0.00(+0.00%)
Feb 21, 2018 1.150 1.160 1.120 1.140 23,300 +0.00(+0.00%)
Feb 20, 2018 1.160 1.160 1.140 1.140 7,400 -0.01(-0.87%)
Feb 16, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 15, 2018 1.150 1.150 1.150 1.150 400 +0.01(+0.88%)
Feb 14, 2018 1.130 1.170 1.130 1.140 33,400 -0.01(-0.87%)
Feb 13, 2018 1.150 1.150 1.150 1.150 178 +0.03(+2.68%)
Feb 12, 2018 1.150 1.150 1.120 1.120 5,183 -0.03(-2.61%)
Feb 09, 2018 1.120 1.150 1.120 1.150 16,600 +0.03(+2.68%)
Feb 08, 2018 1.120 1.120 1.110 1.120 104,860 -0.01(-0.88%)
Feb 07, 2018 1.120 1.130 1.120 1.130 14,200 +0.00(+0.00%)
Feb 06, 2018 1.120 1.130 1.120 1.130 48,200 -0.01(-0.88%)
Feb 05, 2018 1.130 1.170 1.130 1.140 141,130 -0.01(-0.87%)
Feb 02, 2018 1.120 1.150 1.120 1.150 105,941 +0.03(+2.68%)
Feb 01, 2018 1.120 1.130 1.120 1.120 81,800 -0.01(-0.88%)
Jan 31, 2018 1.130 1.130 1.120 1.130 16,600 +0.00(+0.00%)
Jan 30, 2018 1.120 1.140 1.120 1.130 24,700 +0.01(+0.89%)
Jan 29, 2018 1.230 1.230 1.120 1.120 51,196 -0.06(-5.08%)
Jan 26, 2018 1.150 1.210 1.150 1.180 54,430 +0.05(+4.42%)
Jan 25, 2018 1.170 1.180 1.110 1.130 28,155 +0.07(+6.60%)
Jan 24, 2018 1.130 1.160 1.060 1.060 78,200 -0.10(-8.62%)
Jan 23, 2018 1.100 1.190 1.100 1.160 64,766 +0.07(+6.42%)
Jan 22, 2018 1.140 1.150 1.090 1.090 9,100 -0.03(-2.68%)
Jan 19, 2018 1.060 1.120 1.060 1.120 22,305 -0.01(-0.88%)
Jan 18, 2018 1.150 1.170 1.130 1.130 35,184 +0.01(+0.89%)
Jan 17, 2018 1.200 1.200 1.060 1.120 51,900 -0.02(-1.75%)
Jan 16, 2018 1.160 1.170 1.120 1.140 12,835 -0.05(-4.20%)
Jan 15, 2018 1.060 1.190 1.060 1.190 19,300 +0.07(+6.25%)
Jan 12, 2018 1.100 1.170 1.100 1.120 36,495 +0.04(+3.70%)
Jan 11, 2018 1.080 1.090 1.080 1.080 16,973 +0.00(+0.00%)
Jan 10, 2018 1.050 1.080 1.050 1.080 26,050 +0.03(+2.86%)
Jan 09, 2018 1.050 1.050 1.050 1.050 6,209 -0.01(-0.94%)
Jan 08, 2018 1.040 1.060 1.040 1.060 12,400 -0.01(-0.93%)
Jan 05, 2018 1.090 1.100 1.060 1.070 28,150 -0.02(-1.83%)
Jan 04, 2018 1.100 1.100 1.080 1.090 7,000 -0.01(-0.91%)
Jan 03, 2018 1.080 1.100 1.070 1.100 18,850 +0.00(+0.00%)
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.