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 )

2.760 +0.010 (+0.36%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Apr 30, 2019 1.540 1.540 1.530 1.530 1,700 +0.00(+0.00%)
Apr 29, 2019 1.530 1.530 1.530 1.530 4,800 +0.01(+0.66%)
Apr 26, 2019 1.510 1.520 1.500 1.520 8,600 +0.01(+0.66%)
Apr 25, 2019 1.510 1.510 1.510 1.510 11,200 -0.06(-3.82%)
Apr 24, 2019 1.570 1.570 1.570 1.570 1,500 +0.02(+1.29%)
Apr 23, 2019 1.590 1.590 1.510 1.550 16,800 +0.05(+3.33%)
Apr 22, 2019 1.490 1.540 1.450 1.500 294,860 +0.07(+4.90%)
Apr 18, 2019 1.430 1.430 1.430 0 -0.04(-2.72%)
Apr 17, 2019 1.500 1.500 1.470 1.470 1,600 -0.01(-0.68%)
Apr 16, 2019 1.500 1.500 1.480 1.480 9,000 -0.02(-1.33%)
Apr 15, 2019 1.520 1.520 1.500 1.500 2,914 -0.05(-3.23%)
Apr 12, 2019 1.500 1.590 1.500 1.550 96,270 +0.05(+3.33%)
Apr 11, 2019 1.490 1.500 1.490 1.500 22,600 +0.01(+0.67%)
Apr 10, 2019 1.500 1.500 1.490 1.490 7,300 -0.01(-0.67%)
Apr 09, 2019 1.520 1.520 1.500 1.500 6,050 +0.00(+0.00%)
Apr 08, 2019 1.520 1.520 1.500 1.500 30,800 -0.01(-0.66%)
Apr 05, 2019 1.520 1.520 1.490 1.510 13,400 +0.02(+1.34%)
Apr 04, 2019 1.520 1.520 1.490 1.490 11,334 -0.03(-1.97%)
Apr 03, 2019 1.520 1.520 1.520 1.520 4,000 +0.00(+0.00%)
Apr 02, 2019 1.520 1.540 1.520 1.520 12,158 +0.00(+0.00%)
Apr 01, 2019 1.570 1.570 1.520 1.520 4,647 -0.06(-3.80%)
Mar 29, 2019 1.550 1.580 1.530 1.580 6,400 +0.03(+1.94%)
Mar 28, 2019 1.550 1.550 1.550 1.550 2,100 +0.00(+0.00%)
Mar 27, 2019 1.580 1.580 1.550 1.550 3,500 -0.04(-2.52%)
Mar 26, 2019 1.590 1.590 1.590 1.590 342 +0.07(+4.61%)
Mar 25, 2019 1.600 1.600 1.520 1.520 35,269 -0.08(-5.00%)
Mar 22, 2019 1.590 1.600 1.590 1.600 16,200 +0.01(+0.63%)
Mar 21, 2019 1.590 1.600 1.570 1.590 5,100 +0.02(+1.27%)
Mar 20, 2019 1.620 1.620 1.570 1.570 10,100 -0.05(-3.09%)
Mar 19, 2019 1.630 1.630 1.600 1.620 11,779 -0.01(-0.61%)
Mar 18, 2019 1.630 1.630 1.630 1.630 3,300 +0.00(+0.00%)
Mar 15, 2019 1.620 1.630 1.620 1.630 24,900 +0.00(+0.00%)
Mar 14, 2019 1.620 1.630 1.620 1.630 6,750 +0.00(+0.00%)
Mar 13, 2019 1.650 1.650 1.630 1.630 1,300 +0.01(+0.62%)
Mar 12, 2019 1.660 1.660 1.620 1.620 11,965 -0.04(-2.41%)
Mar 11, 2019 1.660 1.660 1.660 1.660 100 +0.03(+1.84%)
Mar 08, 2019 1.640 1.650 1.620 1.630 13,550 -0.02(-1.21%)
Mar 07, 2019 1.650 1.650 1.610 1.650 6,712 +0.00(+0.00%)
Mar 06, 2019 1.610 1.650 1.610 1.650 11,415 +0.03(+1.85%)
Mar 05, 2019 1.610 1.630 1.600 1.620 15,300 +0.02(+1.25%)
Mar 04, 2019 1.610 1.620 1.600 1.600 25,020 -0.02(-1.23%)
Mar 01, 2019 1.610 1.640 1.610 1.620 14,300 +0.00(+0.00%)
Feb 28, 2019 1.660 1.660 1.620 1.620 31,100 +0.00(+0.00%)
Feb 27, 2019 1.620 1.620 1.620 1.620 3,400 -0.04(-2.41%)
Feb 26, 2019 1.640 1.660 1.620 1.660 5,900 +0.00(+0.00%)
Feb 25, 2019 1.690 1.690 1.620 1.660 21,700 -0.02(-1.19%)
Feb 22, 2019 1.650 1.690 1.650 1.680 41,300 +0.00(+0.00%)
Feb 21, 2019 1.650 1.680 1.650 1.680 3,300 -0.01(-0.59%)
Feb 20, 2019 1.700 1.700 1.690 1.690 12,500 -0.01(-0.59%)
Feb 19, 2019 1.690 1.700 1.690 1.700 15,600 +0.01(+0.59%)
Feb 15, 2019 1.690 1.690 1.690 0 +0.01(+0.60%)
Feb 14, 2019 1.550 1.690 1.550 1.680 62,700 +0.13(+8.39%)
Feb 13, 2019 1.560 1.570 1.540 1.550 8,100 +0.04(+2.65%)
Feb 12, 2019 1.540 1.550 1.510 1.510 26,720 -0.03(-1.95%)
Feb 11, 2019 1.490 1.540 1.490 1.540 8,790 +0.03(+1.99%)
Feb 08, 2019 1.500 1.520 1.500 1.510 16,019 +0.01(+0.67%)
Feb 07, 2019 1.500 1.500 1.500 1.500 15,600 +0.00(+0.00%)
Feb 06, 2019 1.490 1.500 1.490 1.500 6,800 +0.00(+0.00%)
Feb 05, 2019 1.500 1.500 1.500 1.500 17,067 -0.02(-1.32%)
Feb 04, 2019 1.500 1.520 1.500 1.520 14,000 +0.02(+1.33%)
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.