Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

EMX Royalty Corporation Common Shares (Canada) (TSV: EMX )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 14, 2025 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 (%)
Mar 14, 2025 2.680 2.680 2.640 2.650 60,200 -0.02(-0.75%)
Mar 13, 2025 2.580 2.730 2.580 2.670 158,029 +0.11(+4.30%)
Mar 12, 2025 2.560 2.580 2.550 2.560 4,400 +0.02(+0.79%)
Mar 11, 2025 2.490 2.550 2.490 2.540 5,020 +0.04(+1.60%)
Mar 10, 2025 2.510 2.520 2.470 2.500 40,700 -0.02(-0.79%)
Mar 07, 2025 2.550 2.570 2.510 2.520 14,356 -0.01(-0.40%)
Mar 06, 2025 2.620 2.620 2.510 2.530 13,704 -0.04(-1.56%)
Mar 05, 2025 2.520 2.580 2.500 2.570 20,090 +0.04(+1.58%)
Mar 04, 2025 2.520 2.540 2.500 2.530 19,201 -0.02(-0.78%)
Mar 03, 2025 2.650 2.660 2.540 2.550 52,391 -0.06(-2.30%)
Feb 28, 2025 2.560 2.610 2.500 2.610 64,608 +0.04(+1.56%)
Feb 27, 2025 2.550 2.580 2.520 2.570 30,500 -0.04(-1.53%)
Feb 26, 2025 2.600 2.620 2.600 2.610 2,500 +0.01(+0.38%)
Feb 25, 2025 2.540 2.600 2.500 2.600 50,294 +0.04(+1.56%)
Feb 24, 2025 2.550 2.600 2.510 2.560 12,067 +0.01(+0.39%)
Feb 21, 2025 2.600 2.600 2.550 2.550 10,400 -0.07(-2.67%)
Feb 20, 2025 2.560 2.620 2.540 2.620 17,802 +0.04(+1.55%)
Feb 19, 2025 2.600 2.600 2.560 2.580 21,755 -0.04(-1.53%)
Feb 18, 2025 2.570 2.630 2.570 2.620 8,909 +0.03(+1.16%)
Feb 14, 2025 2.590 0 -0.06(-2.26%)
Feb 13, 2025 2.640 2.660 2.640 2.650 22,571 +0.00(+0.00%)
Feb 12, 2025 2.630 2.700 2.630 2.650 31,085 +0.01(+0.38%)
Feb 11, 2025 2.690 2.690 2.630 2.640 32,429 -0.06(-2.22%)
Feb 10, 2025 2.660 2.720 2.660 2.700 17,763 +0.04(+1.50%)
Feb 07, 2025 2.650 2.720 2.630 2.660 57,105 +0.01(+0.38%)
Feb 06, 2025 2.660 2.670 2.590 2.650 19,600 +0.02(+0.76%)
Feb 05, 2025 2.620 2.650 2.590 2.630 23,000 +0.01(+0.38%)
Feb 04, 2025 2.550 2.620 2.550 2.620 16,920 +0.06(+2.34%)
Feb 03, 2025 2.550 2.590 2.520 2.560 28,668 +0.01(+0.39%)
Jan 31, 2025 2.520 2.590 2.520 2.550 17,790 +0.00(+0.00%)
Jan 30, 2025 2.450 2.550 2.450 2.550 25,174 +0.13(+5.37%)
Jan 29, 2025 2.450 2.470 2.420 2.420 33,350 +0.00(+0.00%)
Jan 28, 2025 2.450 2.460 2.410 2.420 20,716 -0.01(-0.41%)
Jan 27, 2025 2.400 2.430 2.390 2.430 9,126 +0.03(+1.25%)
Jan 24, 2025 2.440 2.450 2.400 2.400 10,400 -0.04(-1.64%)
Jan 23, 2025 2.440 2.480 2.420 2.440 8,250 -0.02(-0.81%)
Jan 22, 2025 2.440 2.490 2.410 2.460 7,000 +0.04(+1.65%)
Jan 21, 2025 2.420 2.470 2.390 2.420 48,766 +0.03(+1.26%)
Jan 20, 2025 2.570 2.570 2.390 2.390 30,029 -0.05(-2.05%)
Jan 17, 2025 2.440 2.440 2.420 2.440 16,100 +0.00(+0.00%)
Jan 16, 2025 2.440 2.470 2.410 2.440 31,250 +0.00(+0.00%)
Jan 15, 2025 2.460 2.460 2.410 2.440 22,305 +0.03(+1.24%)
Jan 14, 2025 2.430 2.460 2.410 2.410 12,745 -0.02(-0.82%)
Jan 13, 2025 2.460 2.500 2.410 2.430 21,859 -0.07(-2.80%)
Jan 10, 2025 2.460 2.600 2.460 2.500 43,409 -0.01(-0.40%)
Jan 09, 2025 2.450 2.510 2.450 2.510 106,098 +0.07(+2.87%)
Jan 08, 2025 2.460 2.460 2.410 2.440 5,770 +0.00(+0.00%)
Jan 07, 2025 2.450 2.480 2.350 2.440 1,472,286 -0.04(-1.61%)
Jan 06, 2025 2.490 2.500 2.460 2.480 7,600 -0.02(-0.80%)
Jan 03, 2025 2.500 2.500 2.490 2.500 29,600 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.