Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Emx Royalty Group (TSV: EMX )

2.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 2.200 2.260 2.190 2.230 27,577 +0.03(+1.36%)
Sep 10, 2024 2.200 2.200 2.190 2.200 10,550 +0.01(+0.46%)
Sep 09, 2024 2.160 2.200 2.160 2.190 21,139 +0.01(+0.46%)
Sep 06, 2024 2.180 2.180 2.170 2.180 18,000 +0.01(+0.23%)
Sep 05, 2024 2.180 2.210 2.175 2.175 20,614 +0.00(+0.23%)
Sep 04, 2024 2.200 2.230 2.170 2.170 15,270 -0.01(-0.46%)
Sep 03, 2024 2.270 2.270 2.160 2.180 22,520 -0.09(-3.96%)
Aug 30, 2024 2.270 0 -0.02(-1.09%)
Aug 29, 2024 2.320 2.340 2.290 2.295 32,970 -0.00(-0.22%)
Aug 28, 2024 2.330 2.330 2.280 2.300 4,427 -0.04(-1.71%)
Aug 27, 2024 2.350 2.350 2.300 2.340 86,694 +0.01(+0.43%)
Aug 26, 2024 2.340 2.380 2.330 2.330 13,909 -0.05(-2.10%)
Aug 23, 2024 2.380 2.410 2.370 2.380 21,021 -0.01(-0.42%)
Aug 22, 2024 2.440 2.440 2.390 2.390 25,276 -0.03(-1.24%)
Aug 21, 2024 2.420 2.430 2.400 2.420 31,210 -0.01(-0.41%)
Aug 20, 2024 2.450 2.450 2.420 2.430 12,110 -0.02(-0.82%)
Aug 19, 2024 2.330 2.490 2.330 2.450 81,050 +0.14(+6.06%)
Aug 16, 2024 2.310 2.330 2.290 2.310 23,625 +0.00(+0.00%)
Aug 15, 2024 2.290 2.320 2.280 2.310 9,398 +0.05(+2.21%)
Aug 14, 2024 2.280 2.280 2.260 2.260 11,158 +0.01(+0.44%)
Aug 13, 2024 2.320 2.340 2.250 2.250 26,031 -0.12(-5.06%)
Aug 12, 2024 2.330 2.370 2.300 2.370 9,724 +0.05(+2.16%)
Aug 09, 2024 2.280 2.340 2.280 2.320 8,746 +0.01(+0.43%)
Aug 08, 2024 2.320 2.350 2.210 2.310 27,859 +0.06(+2.67%)
Aug 07, 2024 2.350 2.350 2.250 2.250 5,416 -0.10(-4.26%)
Aug 06, 2024 2.400 2.410 2.350 2.350 20,050 -0.08(-3.29%)
Aug 02, 2024 2.430 0 -0.05(-2.02%)
Aug 01, 2024 2.490 2.520 2.480 2.480 7,390 -0.02(-0.80%)
Jul 31, 2024 2.520 2.550 2.500 2.500 1,900 +0.05(+2.04%)
Jul 30, 2024 2.490 2.490 2.450 2.450 3,450 -0.05(-2.00%)
Jul 29, 2024 2.470 2.500 2.470 2.500 2,987 +0.03(+1.21%)
Jul 26, 2024 2.510 2.510 2.470 2.470 7,367 -0.04(-1.59%)
Jul 25, 2024 2.510 2.520 2.450 2.510 21,777 +0.01(+0.40%)
Jul 24, 2024 2.540 2.580 2.500 2.500 9,200 -0.02(-0.79%)
Jul 23, 2024 2.560 2.560 2.520 2.520 8,532 +0.00(+0.00%)
Jul 22, 2024 2.580 2.580 2.520 2.520 14,676 -0.06(-2.33%)
Jul 19, 2024 2.540 2.580 2.540 2.580 11,007 +0.00(+0.00%)
Jul 18, 2024 2.640 2.640 2.580 2.580 17,968 -0.07(-2.64%)
Jul 17, 2024 2.710 2.710 2.650 2.650 10,450 -0.05(-1.85%)
Jul 16, 2024 2.660 2.700 2.660 2.700 7,395 +0.05(+1.89%)
Jul 15, 2024 2.640 2.700 2.640 2.650 5,959 +0.03(+1.15%)
Jul 12, 2024 2.630 2.670 2.610 2.620 19,713 -0.06(-2.24%)
Jul 11, 2024 2.630 2.700 2.610 2.680 17,548 +0.12(+4.89%)
Jul 10, 2024 2.600 2.600 2.530 2.555 8,170 +0.01(+0.20%)
Jul 09, 2024 2.590 2.590 2.550 2.550 3,659 +0.00(+0.00%)
Jul 08, 2024 2.550 2.550 2.530 2.550 8,424 +0.00(+0.00%)
Jul 05, 2024 2.600 2.600 2.550 2.550 18,285 +0.00(+0.00%)
Jul 04, 2024 2.570 2.570 2.550 2.550 3,500 +0.05(+2.00%)
Jul 03, 2024 2.550 2.570 2.500 2.500 29,205 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.