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 29, 2022 2.580 2.650 2.580 2.600 25,553 +0.04(+1.56%)
Apr 28, 2022 2.520 2.560 2.465 2.560 7,776 +0.01(+0.39%)
Apr 27, 2022 2.510 2.550 2.500 2.550 6,200 +0.04(+1.59%)
Apr 26, 2022 2.590 2.590 2.500 2.510 35,768 -0.03(-1.18%)
Apr 25, 2022 2.710 2.710 2.540 2.540 39,964 -0.18(-6.62%)
Apr 22, 2022 2.700 2.880 2.680 2.720 25,401 +0.03(+1.12%)
Apr 21, 2022 2.750 2.760 2.680 2.690 41,407 -0.07(-2.54%)
Apr 20, 2022 2.780 2.790 2.720 2.760 38,101 -0.05(-1.78%)
Apr 19, 2022 2.870 2.930 2.790 2.810 60,414 -0.11(-3.77%)
Apr 18, 2022 2.920 2.940 2.830 2.920 85,306 +0.06(+2.10%)
Apr 14, 2022 2.860 0 +0.23(+8.75%)
Apr 13, 2022 2.600 2.630 2.510 2.630 13,424 +0.05(+1.94%)
Apr 12, 2022 2.660 2.660 2.580 2.580 11,803 -0.04(-1.53%)
Apr 11, 2022 2.690 2.690 2.550 2.620 6,755 -0.07(-2.60%)
Apr 08, 2022 2.620 2.690 2.560 2.690 2,599 +0.08(+3.07%)
Apr 07, 2022 2.750 2.750 2.520 2.610 10,884 +0.03(+1.16%)
Apr 06, 2022 2.620 2.660 2.560 2.580 21,568 -0.06(-2.27%)
Apr 05, 2022 2.750 2.750 2.640 2.640 1,138 -0.07(-2.58%)
Apr 04, 2022 2.920 2.920 2.650 2.710 26,608 -0.04(-1.45%)
Apr 01, 2022 2.700 2.750 2.630 2.750 10,414 +0.05(+1.85%)
Mar 31, 2022 2.760 2.760 2.700 2.700 20,583 -0.03(-1.10%)
Mar 30, 2022 2.810 2.820 2.730 2.730 3,839 -0.02(-0.73%)
Mar 29, 2022 2.810 2.820 2.750 2.750 9,283 -0.09(-3.17%)
Mar 28, 2022 2.850 2.910 2.800 2.840 5,328 -0.05(-1.73%)
Mar 25, 2022 2.970 2.970 2.890 2.890 700 +0.00(+0.00%)
Mar 24, 2022 2.990 3.050 2.890 2.890 21,534 -0.05(-1.70%)
Mar 23, 2022 2.900 2.950 2.900 2.940 12,657 +0.04(+1.38%)
Mar 22, 2022 2.870 2.920 2.870 2.900 16,244 +0.06(+2.11%)
Mar 21, 2022 2.920 2.920 2.780 2.840 12,285 -0.05(-1.73%)
Mar 18, 2022 2.870 2.990 2.830 2.890 11,850 -0.12(-3.99%)
Mar 17, 2022 2.940 3.010 2.940 3.010 1,138 +0.13(+4.51%)
Mar 16, 2022 2.850 2.880 2.790 2.880 2,797 +0.04(+1.41%)
Mar 15, 2022 2.740 2.840 2.680 2.840 6,930 +0.08(+2.90%)
Mar 14, 2022 2.810 2.870 2.750 2.760 19,833 -0.11(-3.83%)
Mar 11, 2022 2.930 2.930 2.840 2.870 16,315 -0.04(-1.37%)
Mar 10, 2022 2.920 3.020 2.880 2.910 24,655 -0.12(-3.96%)
Mar 09, 2022 3.240 3.240 3.020 3.030 20,424 -0.21(-6.48%)
Mar 08, 2022 3.290 3.300 3.130 3.240 15,256 +0.09(+2.86%)
Mar 07, 2022 3.170 3.280 3.090 3.150 32,230 +0.04(+1.29%)
Mar 04, 2022 3.120 3.150 3.090 3.110 16,491 +0.02(+0.65%)
Mar 03, 2022 3.090 3.090 3.070 3.090 884 +0.09(+3.00%)
Mar 02, 2022 3.150 3.150 3.000 3.000 9,370 -0.10(-3.23%)
Mar 01, 2022 3.040 3.150 3.000 3.100 5,704 +0.15(+5.08%)
Feb 28, 2022 2.910 2.950 2.910 2.950 1,365 +0.15(+5.36%)
Feb 25, 2022 2.800 2.800 2.750 2.800 4,762 -0.02(-0.71%)
Feb 24, 2022 2.810 2.950 2.810 2.820 6,636 +0.02(+0.71%)
Feb 23, 2022 2.920 2.950 2.770 2.800 7,901 -0.14(-4.76%)
Feb 22, 2022 3.130 3.130 2.900 2.940 25,280 -0.15(-4.85%)
Feb 18, 2022 3.090 0 +0.08(+2.66%)
Feb 17, 2022 2.950 3.010 2.910 3.010 1,837 +0.17(+5.99%)
Feb 16, 2022 2.860 2.860 2.840 2.840 2,835 -0.01(-0.35%)
Feb 15, 2022 2.870 2.910 2.850 2.850 3,910 -0.08(-2.73%)
Feb 14, 2022 2.800 2.940 2.800 2.930 6,963 +0.18(+6.55%)
Feb 11, 2022 2.650 2.770 2.640 2.750 4,249 +0.11(+4.17%)
Feb 10, 2022 2.610 2.720 2.610 2.640 6,485 +0.04(+1.54%)
Feb 09, 2022 2.680 2.690 2.600 2.600 7,229 -0.06(-2.26%)
Feb 08, 2022 2.680 2.700 2.550 2.660 27,136 -0.02(-0.75%)
Feb 07, 2022 2.530 2.680 2.530 2.680 3,243 +0.10(+3.88%)
Feb 04, 2022 2.630 2.640 2.500 2.580 9,177 -0.05(-1.90%)
Feb 03, 2022 2.650 2.630 2.630 3,300 -0.05(-1.87%)
Feb 02, 2022 2.610 2.680 2.580 2.680 3,263 +0.04(+1.52%)
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.