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

- Apartments

Recent Quotes

My Watchlist

Indicators

Emx Royalty Group (NY: EMX )

1.770 +0.030 (+1.72%)

Streaming Delayed Price Updated: 11:46 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.750	1.760	1.730	1.740	223,794	+0.01(+0.58%)
Nov 20, 2024	1.730	1.750	1.730	1.730	101,577	-0.02(-1.14%)
Nov 19, 2024	1.770	1.770	1.750	1.750	218,841	-0.02(-1.13%)
Nov 18, 2024	1.800	1.820	1.760	1.770	467,291	+0.04(+2.31%)
Nov 15, 2024	1.750	1.780	1.730	1.730	338,722	-0.03(-1.70%)
Nov 14, 2024	1.700	1.760	1.690	1.760	151,677	+0.06(+3.53%)
Nov 13, 2024	1.770	1.770	1.690	1.700	370,426	-0.05(-2.86%)
Nov 12, 2024	1.720	1.750	1.710	1.750	313,357	+0.01(+0.57%)
Nov 11, 2024	1.770	1.775	1.710	1.740	684,937	-0.06(-3.33%)
Nov 08, 2024	1.820	1.850	1.780	1.800	402,540	-0.03(-1.64%)
Nov 07, 2024	1.830	1.839	1.810	1.830	285,016	+0.03(+1.67%)
Nov 06, 2024	1.830	1.850	1.765	1.800	600,316	-0.05(-2.70%)
Nov 05, 2024	1.820	1.850	1.810	1.850	192,421	+0.06(+3.35%)
Nov 04, 2024	1.850	1.860	1.790	1.790	207,817	-0.05(-2.72%)
Nov 01, 2024	1.830	1.880	1.830	1.840	322,679	+0.01(+0.55%)
Oct 31, 2024	1.850	1.850	1.790	1.830	251,613	-0.03(-1.61%)
Oct 30, 2024	1.870	1.900	1.850	1.860	283,866	-0.02(-1.06%)
Oct 29, 2024	1.920	1.925	1.880	1.880	208,893	-0.04(-2.08%)
Oct 28, 2024	1.930	1.940	1.900	1.920	107,214	+0.00(+0.00%)
Oct 25, 2024	1.960	1.960	1.900	1.920	258,026	-0.04(-2.04%)
Oct 24, 2024	1.960	1.980	1.915	1.960	224,896	+0.01(+0.51%)
Oct 23, 2024	2.010	2.010	1.920	1.950	250,254	-0.06(-2.99%)
Oct 22, 2024	2.000	2.040	1.970	2.010	305,935	+0.02(+1.01%)
Oct 21, 2024	1.950	2.000	1.930	1.990	382,256	+0.06(+3.11%)
Oct 18, 2024	1.870	1.950	1.860	1.930	384,085	+0.06(+3.21%)
Oct 17, 2024	1.860	1.880	1.860	1.870	147,051	+0.01(+0.54%)
Oct 16, 2024	1.890	1.900	1.860	1.860	220,081	-0.02(-1.06%)
Oct 15, 2024	1.890	1.900	1.865	1.880	136,641	-0.03(-1.57%)
Oct 14, 2024	1.870	1.920	1.860	1.910	195,064	+0.04(+2.14%)
Oct 11, 2024	1.870	1.920	1.860	1.870	371,346	-0.01(-0.53%)
Oct 10, 2024	1.790	1.880	1.770	1.880	349,196	+0.11(+6.21%)
Oct 09, 2024	1.740	1.770	1.710	1.770	210,412	+0.00(+0.00%)
Oct 08, 2024	1.790	1.790	1.720	1.770	109,154	-0.03(-1.67%)
Oct 07, 2024	1.770	1.810	1.770	1.800	264,034	+0.03(+1.69%)
Oct 04, 2024	1.770	1.810	1.740	1.770	336,521	+0.00(+0.00%)
Oct 03, 2024	1.780	1.793	1.740	1.770	342,283	-0.03(-1.67%)
Oct 02, 2024	1.760	1.840	1.756	1.800	222,555	+0.00(+0.00%)
Oct 01, 2024	1.790	1.830	1.770	1.800	122,701	+0.02(+1.12%)
Sep 30, 2024	1.800	1.800	1.750	1.780	220,020	-0.02(-1.11%)
Sep 27, 2024	1.880	1.895	1.800	1.800	433,376	-0.08(-4.26%)
Sep 26, 2024	1.890	1.910	1.860	1.880	414,989	+0.01(+0.53%)
Sep 25, 2024	1.870	1.890	1.840	1.870	122,796	-0.01(-0.53%)
Sep 24, 2024	1.840	1.890	1.830	1.880	643,199	+0.08(+4.44%)
Sep 23, 2024	1.820	1.860	1.800	1.800	167,588	-0.02(-1.10%)
Sep 20, 2024	1.860	1.890	1.820	1.820	352,222	-0.03(-1.62%)
Sep 19, 2024	1.850	1.860	1.820	1.850	135,838	+0.06(+3.35%)
Sep 18, 2024	1.780	1.870	1.770	1.790	289,492	-0.01(-0.56%)
Sep 17, 2024	1.790	1.810	1.780	1.800	90,570	+0.01(+0.56%)
Sep 16, 2024	1.810	1.830	1.780	1.790	127,161	-0.02(-1.10%)
Sep 13, 2024	1.740	1.880	1.734	1.810	598,112	+0.08(+4.62%)
Sep 12, 2024	1.650	1.740	1.640	1.730	324,120	+0.09(+5.49%)
Sep 11, 2024	1.620	1.670	1.600	1.640	229,579	+0.02(+1.23%)
Sep 10, 2024	1.620	1.620	1.600	1.620	100,219	+0.00(+0.00%)
Sep 09, 2024	1.600	1.630	1.600	1.620	106,420	+0.01(+0.62%)
Sep 06, 2024	1.600	1.620	1.590	1.610	263,384	+0.00(+0.00%)
Sep 05, 2024	1.650	1.650	1.610	1.610	132,356	-0.01(-0.62%)
Sep 04, 2024	1.620	1.640	1.610	1.620	115,415	+0.02(+1.25%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emx Royalty Group (NY: EMX )

Historical Prices