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, 2024 2.600 2.620 2.500 2.520 20,326 -0.10(-3.82%)
Apr 29, 2024 2.680 2.680 2.620 2.620 20,107 +0.00(+0.00%)
Apr 26, 2024 2.640 2.640 2.620 2.620 5,521 +0.01(+0.38%)
Apr 25, 2024 2.610 2.620 2.600 2.610 6,700 +0.02(+0.77%)
Apr 24, 2024 2.580 2.620 2.570 2.590 20,630 +0.00(+0.00%)
Apr 23, 2024 2.570 2.630 2.570 2.590 20,131 -0.03(-1.15%)
Apr 22, 2024 2.690 2.690 2.620 2.620 6,678 -0.06(-2.24%)
Apr 19, 2024 2.720 2.720 2.670 2.680 10,206 +0.00(+0.00%)
Apr 18, 2024 2.650 2.700 2.650 2.680 11,968 +0.06(+2.29%)
Apr 17, 2024 2.630 2.700 2.600 2.620 21,003 -0.04(-1.50%)
Apr 16, 2024 2.570 2.720 2.570 2.660 46,700 -0.08(-2.92%)
Apr 15, 2024 2.670 2.740 2.620 2.740 20,261 +0.07(+2.62%)
Apr 12, 2024 2.780 2.885 2.620 2.670 104,185 -0.13(-4.64%)
Apr 11, 2024 2.700 2.810 2.690 2.800 77,753 +0.14(+5.26%)
Apr 10, 2024 2.660 2.680 2.620 2.660 67,789 +0.00(+0.00%)
Apr 09, 2024 2.650 2.670 2.620 2.660 99,344 +0.06(+2.31%)
Apr 08, 2024 2.660 2.690 2.540 2.600 52,529 -0.04(-1.52%)
Apr 05, 2024 2.550 2.700 2.550 2.640 105,968 +0.10(+3.94%)
Apr 04, 2024 2.550 2.580 2.500 2.540 49,753 -0.01(-0.39%)
Apr 03, 2024 2.480 2.550 2.480 2.550 109,975 +0.07(+2.82%)
Apr 02, 2024 2.490 2.520 2.480 2.480 27,248 -0.03(-1.20%)
Apr 01, 2024 2.390 2.520 2.390 2.510 34,081 +0.17(+7.26%)
Mar 28, 2024 2.340 0 -0.02(-0.85%)
Mar 27, 2024 2.370 2.370 2.330 2.360 4,750 +0.02(+0.85%)
Mar 26, 2024 2.410 2.440 2.330 2.340 10,188 +0.03(+1.30%)
Mar 25, 2024 2.320 2.350 2.310 2.310 14,000 -0.01(-0.43%)
Mar 22, 2024 2.340 2.370 2.300 2.320 9,465 -0.02(-0.85%)
Mar 21, 2024 2.370 2.410 2.310 2.340 29,800 -0.05(-2.09%)
Mar 20, 2024 2.340 2.390 2.320 2.390 4,669 +0.09(+3.91%)
Mar 19, 2024 2.320 2.340 2.300 2.300 10,640 -0.01(-0.43%)
Mar 18, 2024 2.340 2.360 2.300 2.310 10,503 -0.02(-0.86%)
Mar 15, 2024 2.250 2.330 2.230 2.330 38,049 +0.10(+4.48%)
Mar 14, 2024 2.300 2.300 2.230 2.230 14,313 -0.12(-5.11%)
Mar 13, 2024 2.310 2.360 2.300 2.350 28,465 +0.04(+1.73%)
Mar 12, 2024 2.420 2.420 2.310 2.310 15,289 -0.09(-3.75%)
Mar 11, 2024 2.350 2.420 2.320 2.400 57,887 +0.06(+2.56%)
Mar 08, 2024 2.320 2.360 2.310 2.340 21,226 +0.02(+0.86%)
Mar 07, 2024 2.360 2.360 2.310 2.320 16,710 +0.00(+0.00%)
Mar 06, 2024 2.270 2.330 2.270 2.320 17,139 +0.06(+2.65%)
Mar 05, 2024 2.340 2.350 2.240 2.260 42,262 -0.06(-2.59%)
Mar 04, 2024 2.260 2.380 2.250 2.320 49,086 +0.14(+6.42%)
Mar 01, 2024 2.020 2.200 2.020 2.180 97,202 +0.16(+7.92%)
Feb 29, 2024 2.060 2.060 2.010 2.020 26,123 +0.00(+0.00%)
Feb 28, 2024 2.040 2.040 2.000 2.020 14,966 +0.00(+0.00%)
Feb 27, 2024 2.040 2.040 1.990 2.020 53,078 +0.01(+0.50%)
Feb 26, 2024 2.030 2.060 2.010 2.010 16,131 -0.06(-2.90%)
Feb 23, 2024 2.030 2.070 2.030 2.070 13,114 +0.04(+1.97%)
Feb 22, 2024 2.010 2.030 1.990 2.030 32,642 +0.02(+1.00%)
Feb 21, 2024 2.030 2.040 1.990 2.010 41,460 +0.01(+0.50%)
Feb 20, 2024 2.000 2.020 1.990 2.000 32,416 +0.00(+0.00%)
Feb 16, 2024 2.000 0 +0.03(+1.52%)
Feb 15, 2024 1.940 2.000 1.940 1.970 18,399 +0.01(+0.51%)
Feb 14, 2024 1.950 1.980 1.930 1.960 18,834 +0.00(+0.00%)
Feb 13, 2024 2.000 2.000 1.950 1.960 29,464 -0.04(-2.00%)
Feb 12, 2024 1.970 2.000 1.960 2.000 24,537 +0.03(+1.52%)
Feb 09, 2024 2.010 2.010 1.970 1.970 27,227 -0.04(-1.99%)
Feb 08, 2024 2.070 2.070 2.000 2.010 16,875 -0.06(-2.90%)
Feb 07, 2024 2.020 2.090 2.000 2.070 43,500 +0.11(+5.61%)
Feb 06, 2024 1.990 1.990 1.940 1.960 29,272 +0.00(+0.26%)
Feb 05, 2024 2.010 2.020 1.910 1.955 59,129 -0.04(-2.25%)
Feb 02, 2024 2.010 2.030 2.000 2.000 10,580 +0.00(+0.00%)
Feb 01, 2024 1.960 2.040 1.960 2.000 14,349 +0.00(+0.00%)
Jan 31, 2024 2.020 2.020 1.960 2.000 46,335 +0.04(+2.04%)
Jan 30, 2024 2.010 2.030 1.960 1.960 44,255 -0.06(-2.97%)
Jan 29, 2024 2.050 2.050 2.010 2.020 8,130 -0.02(-0.98%)
Jan 26, 2024 2.050 2.050 2.040 2.040 3,300 +0.01(+0.49%)
Jan 25, 2024 2.050 2.060 2.030 2.030 11,322 +0.00(+0.00%)
Jan 24, 2024 2.060 2.070 2.030 2.030 6,100 -0.02(-0.98%)
Jan 23, 2024 2.020 2.060 2.020 2.050 29,579 +0.03(+1.49%)
Jan 22, 2024 2.010 2.020 2.000 2.020 3,360 +0.01(+0.50%)
Jan 19, 2024 2.100 2.100 2.000 2.010 7,260 +0.00(+0.00%)
Jan 18, 2024 2.020 2.040 2.010 2.010 24,706 +0.01(+0.50%)
Jan 17, 2024 2.120 2.120 1.990 2.000 117,693 -0.10(-4.76%)
Jan 16, 2024 2.090 2.120 2.090 2.100 11,165 -0.01(-0.47%)
Jan 15, 2024 2.100 2.110 2.100 2.110 4,325 +0.02(+0.96%)
Jan 12, 2024 2.100 2.110 2.090 2.090 9,720 -0.01(-0.48%)
Jan 11, 2024 2.110 2.110 2.090 2.100 4,500 +0.00(+0.00%)
Jan 10, 2024 2.150 2.150 2.090 2.100 13,150 -0.02(-0.94%)
Jan 09, 2024 2.100 2.120 2.100 2.120 7,848 +0.05(+2.42%)
Jan 08, 2024 2.110 2.130 2.070 2.070 9,543 -0.06(-2.82%)
Jan 05, 2024 2.110 2.130 2.050 2.130 37,265 +0.01(+0.47%)
Jan 04, 2024 2.150 2.150 2.115 2.120 8,290 -0.01(-0.47%)
Jan 03, 2024 2.130 2.140 2.100 2.130 9,521 +0.00(+0.00%)
Jan 02, 2024 2.170 2.170 2.120 2.130 14,750 +0.00(+0.00%)
Dec 29, 2023 2.130 0 -0.01(-0.47%)
Dec 28, 2023 2.170 2.200 2.120 2.140 70,388 -0.03(-1.38%)
Dec 27, 2023 2.190 2.210 2.140 2.170 30,283 -0.02(-0.91%)
Dec 22, 2023 2.190 0 +0.05(+2.34%)
Dec 21, 2023 2.180 2.180 2.130 2.140 64,032 +0.00(+0.00%)
Dec 20, 2023 2.230 2.230 2.140 2.140 112,826 -0.13(-5.73%)
Dec 19, 2023 2.200 2.290 2.200 2.270 22,284 +0.06(+2.71%)
Dec 18, 2023 2.210 2.210 2.180 2.210 26,400 +0.00(+0.00%)
Dec 15, 2023 2.220 2.240 2.210 2.210 36,600 -0.01(-0.45%)
Dec 14, 2023 2.250 2.260 2.220 2.220 58,536 -0.01(-0.45%)
Dec 13, 2023 2.210 2.230 2.180 2.230 42,820 +0.03(+1.36%)
Dec 12, 2023 2.270 2.270 2.200 2.200 24,160 -0.09(-3.93%)
Dec 11, 2023 2.270 2.300 2.270 2.290 21,745 -0.01(-0.43%)
Dec 08, 2023 2.300 2.300 2.300 2.300 4,200 -0.01(-0.43%)
Dec 07, 2023 2.270 2.320 2.270 2.310 2,801 +0.03(+1.32%)
Dec 06, 2023 2.330 2.330 2.280 2.280 11,455 -0.05(-2.15%)
Dec 05, 2023 2.430 2.430 2.330 2.330 17,920 -0.10(-4.12%)
Dec 04, 2023 2.470 2.470 2.400 2.430 20,526 -0.05(-2.02%)
Dec 01, 2023 2.400 2.480 2.400 2.480 55,631 +0.08(+3.33%)
Nov 30, 2023 2.350 2.400 2.330 2.400 39,454 +0.00(+0.00%)
Nov 29, 2023 2.400 2.400 2.360 2.400 6,557 +0.02(+0.84%)
Nov 28, 2023 2.390 2.400 2.330 2.380 14,900 +0.00(+0.00%)
Nov 27, 2023 2.280 2.410 2.250 2.380 149,695 +0.09(+3.93%)
Nov 24, 2023 2.230 2.290 2.230 2.290 3,953 +0.04(+1.78%)
Nov 23, 2023 2.220 2.250 2.220 2.250 2,541 +0.01(+0.45%)
Nov 22, 2023 2.300 2.300 2.240 2.240 27,956 -0.06(-2.61%)
Nov 21, 2023 2.250 2.300 2.210 2.300 4,700 +0.08(+3.60%)
Nov 20, 2023 2.280 2.280 2.200 2.220 18,378 -0.02(-0.89%)
Nov 17, 2023 2.300 2.300 2.210 2.240 11,505 +0.01(+0.45%)
Nov 16, 2023 2.300 2.300 2.210 2.230 8,000 -0.03(-1.33%)
Nov 15, 2023 2.230 2.260 2.230 2.260 1,900 +0.04(+1.80%)
Nov 14, 2023 2.300 2.300 2.190 2.220 22,468 +0.01(+0.45%)
Nov 13, 2023 2.240 2.260 2.180 2.210 10,883 -0.04(-1.78%)
Nov 10, 2023 2.320 2.320 2.250 2.250 8,467 -0.05(-2.17%)
Nov 09, 2023 2.350 2.350 2.280 2.300 17,460 -0.02(-0.86%)
Nov 08, 2023 2.400 2.400 2.320 2.320 3,695 -0.03(-1.28%)
Nov 07, 2023 2.370 2.370 2.330 2.350 9,999 -0.01(-0.42%)
Nov 06, 2023 2.420 2.420 2.360 2.360 33,196 -0.02(-0.84%)
Nov 03, 2023 2.390 2.410 2.370 2.380 7,763 -0.01(-0.42%)
Nov 02, 2023 2.410 2.410 2.390 2.390 900 -0.02(-0.83%)
Nov 01, 2023 2.460 2.460 2.410 2.410 2,955 -0.04(-1.63%)
Oct 31, 2023 2.380 2.470 2.370 2.450 5,284 +0.08(+3.38%)
Oct 30, 2023 2.410 2.410 2.370 2.370 7,927 -0.03(-1.25%)
Oct 27, 2023 2.410 2.420 2.390 2.400 900 +0.02(+0.84%)
Oct 26, 2023 2.380 2.380 2.380 2.380 125 +0.02(+0.85%)
Oct 25, 2023 2.430 2.470 2.360 2.360 8,110 -0.05(-2.07%)
Oct 24, 2023 2.440 2.450 2.400 2.410 15,515 -0.01(-0.41%)
Oct 23, 2023 2.400 2.430 2.360 2.420 27,677 +0.02(+0.83%)
Oct 20, 2023 2.370 2.420 2.350 2.400 23,928 -0.01(-0.41%)
Oct 19, 2023 2.450 2.500 2.320 2.410 43,909 +0.02(+0.84%)
Oct 18, 2023 2.410 2.420 2.370 2.390 17,820 -0.01(-0.42%)
Oct 17, 2023 2.370 2.400 2.340 2.400 11,601 +0.01(+0.42%)
Oct 16, 2023 2.420 2.420 2.380 2.390 13,248 +0.03(+1.27%)
Oct 13, 2023 2.440 2.450 2.360 2.360 13,910 -0.01(-0.42%)
Oct 12, 2023 2.450 2.460 2.340 2.370 31,607 -0.09(-3.66%)
Oct 11, 2023 2.480 2.500 2.440 2.460 3,680 -0.01(-0.40%)
Oct 10, 2023 2.630 2.750 2.470 2.470 41,398 +0.04(+1.65%)
Oct 06, 2023 2.430 0 +0.08(+3.40%)
Oct 05, 2023 2.370 2.400 2.350 2.350 7,490 -0.05(-2.08%)
Oct 04, 2023 2.330 2.400 2.330 2.400 4,300 +0.01(+0.42%)
Oct 03, 2023 2.410 2.420 2.370 2.390 15,650 +0.01(+0.42%)
Oct 02, 2023 2.420 2.420 2.370 2.380 10,663 -0.04(-1.65%)
Sep 29, 2023 2.450 2.480 2.420 2.420 2,181 -0.03(-1.22%)
Sep 28, 2023 2.480 2.480 2.450 2.450 3,425 +0.08(+3.38%)
Sep 27, 2023 2.430 2.460 2.360 2.370 14,574 -0.05(-2.07%)
Sep 26, 2023 2.460 2.490 2.420 2.420 59,237 -0.07(-2.81%)
Sep 25, 2023 2.470 2.500 2.420 2.490 38,410 +0.06(+2.47%)
Sep 22, 2023 2.450 2.530 2.430 2.430 15,427 -0.02(-0.82%)
Sep 21, 2023 2.450 2.460 2.440 2.450 19,061 -0.03(-1.21%)
Sep 20, 2023 2.440 2.510 2.440 2.480 26,516 -0.04(-1.59%)
Sep 19, 2023 2.560 2.560 2.470 2.520 23,414 -0.06(-2.33%)
Sep 18, 2023 2.600 2.600 2.560 2.580 7,184 -0.03(-1.15%)
Sep 15, 2023 2.610 2.660 2.560 2.610 33,657 +0.01(+0.38%)
Sep 14, 2023 2.680 2.700 2.600 2.600 27,244 -0.10(-3.70%)
Sep 13, 2023 2.660 2.700 2.660 2.700 22,304 +0.05(+1.89%)
Sep 12, 2023 2.630 2.650 2.580 2.650 48,446 +0.01(+0.38%)
Sep 11, 2023 2.590 2.640 2.570 2.640 65,946 +0.09(+3.53%)
Sep 08, 2023 2.580 2.580 2.500 2.550 111,311 +0.05(+2.00%)
Sep 07, 2023 2.470 2.590 2.460 2.500 107,753 +0.05(+2.04%)
Sep 06, 2023 2.550 2.560 2.450 2.450 16,992 -0.13(-5.04%)
Sep 05, 2023 2.420 2.580 2.350 2.580 29,832 +0.20(+8.40%)
Sep 01, 2023 2.380 0 +0.03(+1.28%)
Aug 31, 2023 2.350 2.350 2.300 2.350 7,610 +0.00(+0.00%)
Aug 30, 2023 2.300 2.350 2.300 2.350 9,120 +0.00(+0.00%)
Aug 29, 2023 2.350 2.370 2.350 2.350 4,420 -0.02(-0.84%)
Aug 28, 2023 2.360 2.370 2.360 2.370 2,477 +0.03(+1.28%)
Aug 25, 2023 2.350 2.360 2.340 2.340 2,508 +0.03(+1.30%)
Aug 24, 2023 2.340 2.340 2.310 2.310 1,320 -0.04(-1.70%)
Aug 23, 2023 2.330 2.350 2.310 2.350 3,500 +0.09(+3.98%)
Aug 22, 2023 2.310 2.310 2.260 2.260 5,860 -0.05(-2.16%)
Aug 21, 2023 2.280 2.310 2.250 2.310 10,277 +0.01(+0.43%)
Aug 18, 2023 2.340 2.340 2.290 2.300 6,571 -0.05(-2.13%)
Aug 17, 2023 2.400 2.400 2.330 2.350 3,192 +0.01(+0.43%)
Aug 16, 2023 2.400 2.420 2.340 2.340 550 -0.08(-3.31%)
Aug 15, 2023 2.340 2.420 2.340 2.420 5,022 +0.07(+2.98%)
Aug 14, 2023 2.380 2.380 2.340 2.350 10,108 -0.04(-1.67%)
Aug 11, 2023 2.430 2.430 2.390 2.390 3,817 -0.03(-1.24%)
Aug 10, 2023 2.420 2.450 2.420 2.420 4,142 -0.03(-1.22%)
Aug 09, 2023 2.440 2.460 2.440 2.450 1,500 +0.03(+1.24%)
Aug 08, 2023 2.500 2.510 2.420 2.420 24,993 -0.04(-1.63%)
Aug 04, 2023 2.460 0 +0.01(+0.41%)
Aug 03, 2023 2.510 2.510 2.420 2.450 4,227 -0.02(-0.81%)
Aug 02, 2023 2.550 2.550 2.470 2.470 4,828 -0.05(-1.98%)
Aug 01, 2023 2.520 2.550 2.490 2.520 5,574 +0.05(+2.02%)
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 -0.33(-12.22%)
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.