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 )

2.650 +0.070 (+2.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 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%)
Mar 01, 2018 1.120 1.150 1.110 1.120 63,400 -0.01(-0.88%)
Feb 28, 2018 1.120 1.130 1.120 1.130 2,200 +0.01(+0.89%)
Feb 27, 2018 1.130 1.130 1.110 1.120 52,900 +0.00(+0.00%)
Feb 26, 2018 1.120 1.140 1.120 1.120 37,400 -0.01(-0.88%)
Feb 23, 2018 1.140 1.160 1.120 1.130 25,500 -0.01(-0.88%)
Feb 22, 2018 1.130 1.140 1.120 1.140 16,900 +0.00(+0.00%)
Feb 21, 2018 1.150 1.160 1.120 1.140 23,300 +0.00(+0.00%)
Feb 20, 2018 1.160 1.160 1.140 1.140 7,400 -0.01(-0.87%)
Feb 16, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 15, 2018 1.150 1.150 1.150 1.150 400 +0.01(+0.88%)
Feb 14, 2018 1.130 1.170 1.130 1.140 33,400 -0.01(-0.87%)
Feb 13, 2018 1.150 1.150 1.150 1.150 178 +0.03(+2.68%)
Feb 12, 2018 1.150 1.150 1.120 1.120 5,183 -0.03(-2.61%)
Feb 09, 2018 1.120 1.150 1.120 1.150 16,600 +0.03(+2.68%)
Feb 08, 2018 1.120 1.120 1.110 1.120 104,860 -0.01(-0.88%)
Feb 07, 2018 1.120 1.130 1.120 1.130 14,200 +0.00(+0.00%)
Feb 06, 2018 1.120 1.130 1.120 1.130 48,200 -0.01(-0.88%)
Feb 05, 2018 1.130 1.170 1.130 1.140 141,130 -0.01(-0.87%)
Feb 02, 2018 1.120 1.150 1.120 1.150 105,941 +0.03(+2.68%)
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.