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 (%)
Jul 31, 2023 2.450 2.470 2.420 2.470 6,408 +0.04(+1.65%)
Jul 28, 2023 2.400 2.430 2.400 2.430 1,450 +0.00(+0.00%)
Jul 27, 2023 2.440 2.470 2.430 2.430 1,872 -0.01(-0.41%)
Jul 26, 2023 2.440 2.440 2.440 2.440 100 +0.01(+0.41%)
Jul 25, 2023 2.430 2.430 2.430 2.430 215 -0.04(-1.62%)
Jul 24, 2023 2.450 2.470 2.410 2.470 12,826 +0.00(+0.00%)
Jul 21, 2023 2.470 2.470 2.470 2.470 2,000 +0.01(+0.41%)
Jul 20, 2023 2.470 2.470 2.450 2.460 2,342 -0.06(-2.38%)
Jul 19, 2023 2.560 2.560 2.520 2.520 2,790 +0.05(+2.02%)
Jul 18, 2023 2.520 2.570 2.470 2.470 7,500 -0.02(-0.80%)
Jul 17, 2023 2.600 2.600 2.490 2.490 31,996 -0.11(-4.23%)
Jul 14, 2023 2.570 2.600 2.550 2.600 25,603 +0.07(+2.77%)
Jul 13, 2023 2.510 2.590 2.510 2.530 7,385 +0.03(+1.20%)
Jul 12, 2023 2.500 2.530 2.500 2.500 2,283 +0.05(+2.04%)
Jul 11, 2023 2.470 2.490 2.450 2.450 1,009 +0.01(+0.41%)
Jul 10, 2023 2.480 2.480 2.420 2.440 2,701 -0.04(-1.61%)
Jul 07, 2023 2.480 2.480 2.480 2.480 600 +0.01(+0.40%)
Jul 06, 2023 2.500 2.500 2.450 2.470 7,160 -0.06(-2.37%)
Jul 05, 2023 2.530 2.530 2.530 2.530 143 +0.00(+0.00%)
Jul 04, 2023 2.510 2.530 2.510 2.530 1,300 +0.00(+0.00%)
Jun 30, 2023 2.530 0 +0.00(+0.00%)
Jun 29, 2023 2.380 2.530 2.380 2.530 16,420 +0.16(+6.75%)
Jun 28, 2023 2.330 2.390 2.330 2.370 14,350 +0.00(+0.00%)
Jun 27, 2023 2.350 2.390 2.340 2.370 9,031 +0.02(+0.85%)
Jun 26, 2023 2.320 2.360 2.310 2.350 63,071 +0.03(+1.29%)
Jun 23, 2023 2.310 2.350 2.300 2.320 8,441 +0.03(+1.31%)
Jun 22, 2023 2.300 2.300 2.290 2.290 2,156 +0.00(+0.00%)
Jun 21, 2023 2.360 2.360 2.290 2.290 11,635 -0.04(-1.72%)
Jun 20, 2023 2.380 2.390 2.330 2.330 7,900 -0.02(-0.85%)
Jun 19, 2023 2.350 2.350 2.350 2.350 7,700 +0.02(+0.86%)
Jun 16, 2023 2.360 2.370 2.330 2.330 9,483 -0.04(-1.69%)
Jun 15, 2023 2.430 2.430 2.370 2.370 9,396 -0.04(-1.66%)
Jun 14, 2023 2.440 2.440 2.410 2.410 410 +0.02(+0.84%)
Jun 13, 2023 2.440 2.450 2.390 2.390 21,929 -0.06(-2.45%)
Jun 12, 2023 2.420 2.450 2.420 2.450 41,037 +0.02(+0.82%)
Jun 09, 2023 2.450 2.450 2.430 2.430 2,520 -0.03(-1.22%)
Jun 08, 2023 2.430 2.460 2.430 2.460 8,340 +0.01(+0.41%)
Jun 07, 2023 2.470 2.470 2.440 2.450 22,970 -0.01(-0.41%)
Jun 06, 2023 2.470 2.480 2.460 2.460 6,834 +0.01(+0.41%)
Jun 05, 2023 2.360 2.500 2.360 2.450 21,739 -0.03(-1.21%)
Jun 02, 2023 2.500 2.500 2.450 2.480 7,600 +0.02(+0.81%)
Jun 01, 2023 2.520 2.550 2.460 2.460 4,400 -0.06(-2.38%)
May 31, 2023 2.460 2.550 2.460 2.520 4,160 +0.05(+2.02%)
May 30, 2023 2.480 2.500 2.470 2.470 1,946 +0.00(+0.00%)
May 29, 2023 2.500 2.500 2.470 2.470 825 -0.01(-0.40%)
May 26, 2023 2.520 2.580 2.480 2.480 2,000 +0.02(+0.81%)
May 25, 2023 2.520 2.540 2.450 2.460 21,538 -0.06(-2.38%)
May 24, 2023 2.530 2.530 2.490 2.520 5,250 -0.02(-0.79%)
May 23, 2023 2.570 2.590 2.540 2.540 4,133 -0.03(-1.17%)
May 19, 2023 2.570 0 +0.03(+1.18%)
May 18, 2023 2.600 2.600 2.540 2.540 8,133 -0.06(-2.31%)
May 17, 2023 2.610 2.650 2.600 2.600 4,927 -0.05(-1.89%)
May 16, 2023 2.710 2.760 2.650 2.650 8,890 -0.15(-5.36%)
May 15, 2023 2.750 2.800 2.750 2.800 10,787 +0.05(+1.82%)
May 12, 2023 2.650 2.780 2.650 2.750 3,231 +0.08(+3.00%)
May 11, 2023 2.720 2.720 2.650 2.670 9,100 -0.02(-0.74%)
May 10, 2023 2.780 2.780 2.690 2.690 11,025 -0.02(-0.74%)
May 09, 2023 2.660 2.710 2.650 2.710 5,698 +0.01(+0.37%)
May 08, 2023 2.760 2.760 2.700 2.700 8,825 -0.08(-2.88%)
May 05, 2023 2.700 2.780 2.640 2.780 37,773 +0.02(+0.72%)
May 04, 2023 2.770 2.770 2.760 2.760 272 +0.04(+1.47%)
May 03, 2023 2.710 2.720 2.660 2.720 3,814 +0.01(+0.37%)
May 02, 2023 2.700 2.710 2.660 2.710 6,634 +0.08(+3.04%)
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.