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 (%)
Mar 31, 2023 2.690 2.700 2.630 2.630 14,974 -0.04(-1.50%)
Mar 30, 2023 2.610 2.680 2.600 2.670 7,768 +0.08(+3.09%)
Mar 29, 2023 2.670 2.670 2.580 2.590 30,534 -0.08(-3.00%)
Mar 28, 2023 2.740 2.740 2.650 2.670 7,540 +0.00(+0.00%)
Mar 27, 2023 2.700 2.710 2.660 2.670 8,414 -0.02(-0.74%)
Mar 24, 2023 2.690 2.710 2.670 2.690 3,600 +0.01(+0.37%)
Mar 23, 2023 2.650 2.680 2.650 2.680 1,900 +0.06(+2.29%)
Mar 22, 2023 2.620 2.620 2.620 2.620 1,330 +0.01(+0.38%)
Mar 21, 2023 2.680 2.680 2.600 2.610 5,692 -0.02(-0.76%)
Mar 20, 2023 2.710 2.710 2.630 2.630 8,744 -0.03(-1.13%)
Mar 17, 2023 2.640 2.700 2.600 2.660 8,881 +0.05(+1.92%)
Mar 16, 2023 2.640 2.640 2.610 2.610 1,200 -0.02(-0.76%)
Mar 15, 2023 2.700 2.700 2.600 2.630 12,834 -0.08(-2.95%)
Mar 14, 2023 2.750 2.770 2.710 2.710 5,291 -0.02(-0.73%)
Mar 13, 2023 2.770 2.800 2.730 2.730 10,806 +0.00(+0.00%)
Mar 10, 2023 2.740 2.770 2.710 2.730 16,572 +0.03(+1.11%)
Mar 09, 2023 2.750 2.750 2.700 2.700 4,901 +0.01(+0.37%)
Mar 08, 2023 2.720 2.720 2.680 2.690 4,181 +0.01(+0.37%)
Mar 07, 2023 2.740 2.740 2.670 2.680 8,950 -0.06(-2.19%)
Mar 06, 2023 2.700 2.740 2.700 2.740 8,543 -0.01(-0.36%)
Mar 03, 2023 2.700 2.770 2.700 2.750 11,106 +0.13(+4.96%)
Mar 02, 2023 2.670 2.670 2.600 2.620 7,027 -0.04(-1.50%)
Mar 01, 2023 2.650 2.690 2.640 2.660 6,776 -0.01(-0.37%)
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%)
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.