|
 EMGOLD MINING COR - [Ticker: EMR.V] |     | | Last Trade | 0.07 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.07 | | High | 0.07 | Low | 0.07 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.17 x 0 - 0.22 x 0 | | Former Close | 0.07 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMR.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-05 | 52,000 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-01-06 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-07 | 100,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-11 | 12,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-01-12 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-14 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-21 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-26 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-27 | 17,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-01-31 | 20,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-02-01 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-04 | 29,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2000-02-07 | 30,600 | 0.11 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2000-02-09 | 60,300 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2000-02-10 | 22,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-02-11 | 14,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-02-14 | 87,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-02-16 | 20,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-02-17 | 1,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-18 | 800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-21 | 80,400 | 0.13 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2000-02-22 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-24 | 12,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-02-25 | 35,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-02-28 | 1,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-03-01 | 2,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-03-06 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-03-07 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-03-08 | 43,500 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2000-03-09 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-03-10 | 32,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2000-03-13 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-03-15 | 9,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-03-16 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-03-17 | 30,000 | 0.21 | 0.21 | 0.16 | 0.16 | 00:00:00 | | 2000-03-21 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-23 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-03-27 | 61,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-03-28 | 17,600 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2000-03-29 | 54,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-03-30 | 6,500 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2000-04-04 | 65,000 | 0.16 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2000-04-12 | 18,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-04-14 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-20 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-25 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-27 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-04 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-05-09 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-05-11 | 1,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-12 | 5,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-15 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-25 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-07 | 5,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-06-08 | 18,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-06-12 | 1,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-16 | 1,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-19 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-12 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-07-24 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-07-25 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-01 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-02 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-04 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-08 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-18 | 1,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-08-23 | 4,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-08-25 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-08-28 | 17,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-08-31 | 15,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-05 | 18,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-09-06 | 1,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-12 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-13 | 33,300 | 0.08 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-09-14 | 2,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-09-19 | 3,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-09-21 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-22 | 5,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-09-25 | 1,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-09-27 | 7,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-28 | 13,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-12 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-13 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-17 | 4,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-10-18 | 60,200 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2000-10-25 | 5,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-26 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-27 | 1,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-10-31 | 5,000 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-11-01 | 32,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-13 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-11-15 | 33,000 | 0.06 | 0.09 | 0.05 | 0.06 | 00:00:00 | | 2000-11-21 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-27 | 10,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-11-28 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-12-04 | 18,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-12-06 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-12-07 | 1,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-11 | 5,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-12 | 5,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-12-13 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-14 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-18 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-19 | 63,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-12-20 | 6,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-12-21 | 30,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-12-22 | 38,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-12-27 | 4,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-12-28 | 67,200 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2000-12-29 | 1,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-01-02 | 22,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-01-03 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-01-04 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-05 | 2,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-01-08 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-10 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-01-11 | 20,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-01-15 | 1,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-16 | 8,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-01-17 | 13,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
