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 -0.120 (-4.15%)
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 (%)
May 31, 2018 1.510 1.590 1.510 1.590 11,900 +0.08(+5.30%)
May 30, 2018 1.600 1.660 1.510 1.510 38,030 -0.09(-5.63%)
May 29, 2018 1.470 1.700 1.460 1.600 50,150 +0.04(+2.56%)
May 28, 2018 1.500 1.600 1.460 1.560 14,410 +0.17(+12.23%)
May 25, 2018 1.340 1.390 1.340 1.390 37,250 +0.03(+2.21%)
May 24, 2018 1.390 1.390 1.360 1.360 9,686 -0.01(-0.73%)
May 23, 2018 1.300 1.370 1.280 1.370 13,250 +0.08(+6.20%)
May 22, 2018 1.280 1.300 1.280 1.290 80,700 +0.01(+0.78%)
May 18, 2018 1.280 1.280 1.280 0 +0.06(+4.92%)
May 17, 2018 1.210 1.250 1.200 1.220 86,199 +0.03(+2.52%)
May 16, 2018 1.200 1.210 1.190 1.190 31,300 -0.01(-0.83%)
May 15, 2018 1.150 1.200 1.150 1.200 16,535 +0.03(+2.56%)
May 14, 2018 1.140 1.170 1.140 1.170 44,013 -0.01(-0.85%)
May 11, 2018 1.120 1.180 1.120 1.180 8,450 +0.06(+5.36%)
May 10, 2018 1.100 1.120 1.090 1.120 19,800 +0.04(+3.70%)
May 09, 2018 1.080 1.080 1.080 1.080 500 +0.00(+0.00%)
May 08, 2018 1.110 1.110 1.080 1.080 6,900 -0.04(-3.57%)
May 07, 2018 1.100 1.120 1.010 1.120 13,900 -0.02(-1.75%)
May 04, 2018 1.140 1.140 1.140 1.140 500 +0.02(+1.79%)
May 02, 2018 1.120 1.120 1.120 0 +0.02(+1.82%)
May 01, 2018 1.100 1.150 1.100 1.100 22,300 -0.01(-0.90%)
Apr 30, 2018 1.110 1.110 1.100 1.110 14,150 -0.01(-0.89%)
Apr 27, 2018 1.110 1.120 1.110 1.120 2,000 +0.00(+0.00%)
Apr 26, 2018 1.120 1.150 1.110 1.120 29,400 +0.00(+0.00%)
Apr 25, 2018 1.130 1.130 1.110 1.120 3,600 -0.01(-0.88%)
Apr 24, 2018 1.120 1.130 1.120 1.130 9,670 +0.00(+0.00%)
Apr 19, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
Apr 18, 2018 1.110 1.130 1.110 1.110 28,710 -0.01(-0.89%)
Apr 17, 2018 1.110 1.130 1.110 1.120 41,470 +0.01(+0.90%)
Apr 16, 2018 1.120 1.120 1.110 1.110 31,960 +0.00(+0.00%)
Apr 12, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Apr 11, 2018 1.110 1.140 1.110 1.110 37,314 +0.00(+0.00%)
Apr 10, 2018 1.120 1.130 1.110 1.110 25,200 -0.01(-0.89%)
Apr 09, 2018 1.120 1.140 1.120 1.120 5,800 +0.00(+0.00%)
Apr 06, 2018 1.120 1.130 1.120 1.120 40,800 +0.00(+0.00%)
Apr 05, 2018 1.120 1.120 1.120 1.120 7,800 +0.00(+0.00%)
Apr 04, 2018 1.120 1.140 1.120 1.120 30,700 +0.00(+0.00%)
Apr 03, 2018 1.120 1.140 1.120 1.120 12,700 -0.02(-1.75%)
Apr 02, 2018 1.130 1.140 1.120 1.140 3,425 +0.01(+0.88%)
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%)
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.