Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emx Royalty Group (NY: EMX )

1.900 +0.030 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 05, 2024 1.880 1.910 1.860 1.900 300,484 +0.03(+1.60%)
Jul 03, 2024 1.840 1.880 1.830 1.870 200,593 +0.04(+2.19%)
Jul 02, 2024 1.780 1.835 1.780 1.830 135,843 +0.06(+3.39%)
Jul 01, 2024 1.800 1.820 1.770 1.770 112,481 -0.03(-1.67%)
Jun 28, 2024 1.800 1.820 1.795 1.800 144,262 -0.01(-0.55%)
Jun 27, 2024 1.790 1.810 1.785 1.810 195,724 +0.03(+1.40%)
Jun 26, 2024 1.780 1.800 1.760 1.785 215,429 -0.02(-0.83%)
Jun 25, 2024 1.800 1.810 1.770 1.800 317,758 +0.00(+0.00%)
Jun 24, 2024 1.850 1.850 1.800 1.800 161,084 -0.04(-2.17%)
Jun 21, 2024 1.880 1.880 1.840 1.840 283,816 -0.05(-2.65%)
Jun 20, 2024 1.840 1.890 1.810 1.890 495,985 +0.08(+4.42%)
Jun 18, 2024 1.790 1.810 1.790 1.810 177,449 -0.01(-0.55%)
Jun 17, 2024 1.800 1.820 1.780 1.820 350,477 +0.01(+0.55%)
Jun 14, 2024 1.830 1.830 1.790 1.810 250,650 -0.01(-0.55%)
Jun 13, 2024 1.870 1.880 1.800 1.820 341,021 -0.05(-2.67%)
Jun 12, 2024 1.840 1.900 1.840 1.870 489,386 +0.06(+3.31%)
Jun 11, 2024 1.810 1.830 1.800 1.810 185,515 -0.01(-0.55%)
Jun 10, 2024 1.840 1.840 1.810 1.820 260,731 -0.02(-1.09%)
Jun 07, 2024 1.860 1.870 1.830 1.840 197,647 -0.05(-2.65%)
Jun 06, 2024 1.880 1.910 1.870 1.890 324,462 +0.00(+0.00%)
Jun 05, 2024 1.860 1.905 1.850 1.890 145,874 +0.02(+1.07%)
Jun 04, 2024 1.920 1.920 1.830 1.870 382,318 -0.05(-2.60%)
Jun 03, 2024 1.950 1.970 1.910 1.920 218,267 -0.02(-1.03%)
May 31, 2024 2.000 2.010 1.930 1.940 402,710 -0.06(-3.00%)
May 30, 2024 2.000 2.020 1.972 2.000 233,270 +0.01(+0.50%)
May 29, 2024 2.030 2.040 1.960 1.990 379,961 -0.04(-1.97%)
May 28, 2024 2.040 2.070 2.025 2.030 534,709 +0.01(+0.50%)
May 24, 2024 2.030 2.050 2.010 2.020 252,222 +0.02(+1.00%)
May 23, 2024 2.020 2.060 1.990 2.000 234,632 -0.03(-1.48%)
May 22, 2024 2.100 2.100 2.020 2.030 301,495 -0.09(-4.25%)
May 21, 2024 2.120 2.140 2.010 2.120 704,219 +0.02(+0.95%)
May 20, 2024 1.980 2.150 1.960 2.100 833,814 +0.10(+5.00%)
May 17, 2024 1.900 2.000 1.890 2.000 972,244 +0.11(+5.82%)
May 16, 2024 1.910 1.910 1.890 1.890 198,586 -0.01(-0.26%)
May 15, 2024 1.900 1.910 1.860 1.895 704,234 +0.01(+0.26%)
May 14, 2024 1.940 1.940 1.880 1.890 234,139 +0.00(+0.27%)
May 13, 2024 1.950 1.950 1.860 1.885 270,490 -0.03(-1.82%)
May 10, 2024 1.900 1.950 1.900 1.920 439,055 +0.02(+1.05%)
May 09, 2024 1.870 1.905 1.870 1.900 247,621 +0.03(+1.60%)
May 08, 2024 1.830 1.880 1.830 1.870 103,777 +0.04(+2.19%)
May 07, 2024 1.880 1.900 1.830 1.830 276,835 -0.08(-4.19%)
May 06, 2024 1.880 1.920 1.860 1.910 253,718 +0.06(+3.52%)
May 03, 2024 1.840 1.860 1.810 1.845 295,006 +0.02(+1.37%)
May 02, 2024 1.780 1.860 1.760 1.820 396,835 +0.02(+1.11%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.