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 )

2.610 -0.020 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Aug 31, 2022 2.380 2.380 2.360 2.380 12,000 +0.03(+1.28%)
Aug 30, 2022 2.360 2.380 2.350 2.350 13,400 -0.01(-0.42%)
Aug 29, 2022 2.410 2.410 2.360 2.360 11,560 -0.09(-3.67%)
Aug 26, 2022 2.430 2.450 2.430 2.450 1,290 +0.02(+0.82%)
Aug 25, 2022 2.540 2.540 2.420 2.430 12,200 -0.12(-4.71%)
Aug 24, 2022 2.480 2.550 2.480 2.550 4,520 +0.02(+0.79%)
Aug 23, 2022 2.480 2.530 2.480 2.530 1,600 +0.05(+2.02%)
Aug 22, 2022 2.480 2.480 2.480 2.480 237 +0.09(+3.77%)
Aug 19, 2022 2.470 2.470 2.390 2.390 8,592 -0.06(-2.45%)
Aug 18, 2022 2.520 2.520 2.450 2.450 2,250 -0.11(-4.30%)
Aug 17, 2022 2.630 2.630 2.500 2.560 15,800 -0.08(-3.03%)
Aug 16, 2022 2.630 2.700 2.620 2.640 10,285 +0.04(+1.54%)
Aug 15, 2022 2.630 2.650 2.580 2.600 18,138 -0.05(-1.89%)
Aug 12, 2022 2.600 2.650 2.570 2.650 24,388 +0.05(+1.92%)
Aug 11, 2022 2.570 2.690 2.570 2.600 16,472 +0.03(+1.17%)
Aug 10, 2022 2.520 2.680 2.520 2.570 75,251 +0.02(+0.78%)
Aug 09, 2022 2.460 2.600 2.460 2.550 63,512 +0.10(+4.08%)
Aug 08, 2022 2.410 2.450 2.410 2.450 34,650 +0.00(+0.00%)
Aug 05, 2022 2.360 2.450 2.360 2.450 9,868 +0.05(+2.08%)
Aug 04, 2022 2.380 2.400 2.380 2.400 1,200 +0.05(+2.13%)
Aug 03, 2022 2.360 2.360 2.320 2.350 4,495 -0.04(-1.67%)
Aug 02, 2022 2.450 2.450 2.390 2.390 22,987 -0.06(-2.45%)
Jul 29, 2022 2.450 0 +0.00(+0.00%)
Jul 28, 2022 2.400 2.450 2.380 2.450 55,556 +0.13(+5.60%)
Jul 27, 2022 2.300 2.320 2.300 2.320 1,218 +0.01(+0.43%)
Jul 26, 2022 2.330 2.340 2.310 2.310 3,068 -0.02(-0.86%)
Jul 25, 2022 2.450 2.450 2.330 2.330 6,560 -0.09(-3.72%)
Jul 22, 2022 2.450 2.450 2.400 2.420 1,328 -0.01(-0.41%)
Jul 21, 2022 2.450 2.450 2.400 2.430 7,462 -0.02(-0.82%)
Jul 20, 2022 2.380 2.450 2.380 2.450 5,800 +0.00(+0.00%)
Jul 19, 2022 2.450 2.450 2.430 2.450 16,376 +0.00(+0.00%)
Jul 18, 2022 2.420 2.450 2.410 2.450 18,926 +0.03(+1.24%)
Jul 15, 2022 2.420 2.420 2.420 2.420 34,266 +0.00(+0.00%)
Jul 14, 2022 2.320 2.420 2.320 2.420 54,043 +0.02(+0.83%)
Jul 13, 2022 2.380 2.420 2.360 2.400 39,893 -0.02(-0.83%)
Jul 12, 2022 2.390 2.420 2.390 2.420 9,535 +0.02(+0.83%)
Jul 11, 2022 2.420 2.450 2.380 2.400 37,800 -0.05(-2.04%)
Jul 08, 2022 2.500 2.530 2.450 2.450 23,150 -0.05(-2.00%)
Jul 07, 2022 2.500 2.520 2.410 2.500 17,169 +0.00(+0.00%)
Jul 06, 2022 2.500 2.530 2.400 2.500 33,286 +0.05(+2.04%)
Jul 05, 2022 2.420 2.450 2.370 2.450 12,528 +0.00(+0.00%)
Jul 04, 2022 2.350 2.480 2.340 2.450 17,600 +0.06(+2.51%)
Jun 30, 2022 2.390 0 -0.04(-1.65%)
Jun 29, 2022 2.440 2.440 2.430 2.430 1,790 -0.07(-2.80%)
Jun 28, 2022 2.470 2.500 2.470 2.500 1,745 +0.03(+1.21%)
Jun 27, 2022 2.460 2.470 2.460 2.470 625 -0.08(-3.14%)
Jun 24, 2022 2.530 2.550 2.530 2.550 3,617 +0.03(+1.19%)
Jun 23, 2022 2.480 2.560 2.480 2.520 8,155 -0.03(-1.18%)
Jun 22, 2022 2.450 2.630 2.450 2.550 10,365 +0.09(+3.66%)
Jun 21, 2022 2.400 2.460 2.400 2.460 4,784 +0.02(+0.82%)
Jun 20, 2022 2.340 2.470 2.340 2.440 3,994 +0.00(+0.00%)
Jun 17, 2022 2.510 2.510 2.420 2.440 3,020 -0.07(-2.79%)
Jun 16, 2022 2.490 2.560 2.430 2.510 15,479 +0.01(+0.40%)
Jun 15, 2022 2.460 2.540 2.460 2.500 10,700 +0.05(+2.04%)
Jun 14, 2022 2.540 2.540 2.440 2.450 21,676 -0.08(-3.16%)
Jun 13, 2022 2.720 2.720 2.530 2.530 10,445 -0.19(-6.99%)
Jun 10, 2022 2.640 2.750 2.600 2.720 10,118 +0.00(+0.00%)
Jun 09, 2022 2.700 2.750 2.700 2.720 22,300 -0.07(-2.51%)
Jun 08, 2022 2.600 2.800 2.600 2.790 16,667 +0.19(+7.31%)
Jun 07, 2022 2.610 2.610 2.590 2.600 24,233 -0.08(-2.99%)
Jun 06, 2022 2.710 2.710 2.680 2.680 59,938 -0.02(-0.74%)
Jun 03, 2022 2.760 2.760 2.700 2.700 20,616 -0.05(-1.82%)
Jun 02, 2022 2.570 2.750 2.550 2.750 25,750 +0.20(+7.84%)
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.