|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-20 | 23,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-12-21 | 5,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-12-22 | 52,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-12-23 | 49,100 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-12-28 | 236,600 | 0.30 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2005-12-29 | 438,800 | 0.38 | 0.50 | 0.37 | 0.47 | 00:00:00 | | 2005-12-30 | 161,900 | 0.47 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2006-01-03 | 131,300 | 0.47 | 0.51 | 0.44 | 0.51 | 00:00:00 | | 2006-01-04 | 229,800 | 0.50 | 0.50 | 0.42 | 0.47 | 00:00:00 | | 2006-01-05 | 163,400 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2006-01-06 | 189,900 | 0.43 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2006-01-09 | 185,600 | 0.49 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2006-01-10 | 60,500 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2006-01-11 | 123,300 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-01-12 | 66,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2006-01-13 | 34,500 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2006-01-16 | 80,700 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2006-01-17 | 85,500 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-01-18 | 14,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2006-01-19 | 230,100 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2006-01-20 | 235,300 | 0.46 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2006-01-23 | 84,400 | 0.43 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2006-01-24 | 74,100 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2006-01-25 | 90,800 | 0.46 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-01-26 | 128,000 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2006-01-27 | 47,700 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2006-01-30 | 183,700 | 0.46 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2006-01-31 | 74,700 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2006-02-01 | 51,200 | 0.46 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2006-02-02 | 95,300 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2006-02-03 | 61,300 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2006-02-06 | 113,700 | 0.45 | 0.58 | 0.45 | 0.56 | 00:00:00 | | 2006-02-07 | 47,700 | 0.56 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2006-02-08 | 104,900 | 0.52 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2006-02-09 | 24,200 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-02-10 | 42,500 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2006-02-13 | 49,700 | 0.47 | 0.55 | 0.47 | 0.48 | 00:00:00 | | 2006-02-14 | 72,200 | 0.55 | 0.56 | 0.49 | 0.55 | 00:00:00 | | 2006-02-15 | 72,000 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2006-02-16 | 25,200 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2006-02-17 | 71,700 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-02-20 | 37,900 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2006-02-21 | 122,400 | 0.58 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2006-02-22 | 225,900 | 0.61 | 0.61 | 0.50 | 0.51 | 00:00:00 | | 2006-02-23 | 100,600 | 0.51 | 0.54 | 0.49 | 0.52 | 00:00:00 | | 2006-02-24 | 98,000 | 0.53 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2006-02-27 | 19,500 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2006-02-28 | 18,600 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-03-01 | 171,000 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2006-03-02 | 70,500 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2006-03-03 | 887,500 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-03-06 | 35,600 | 0.60 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2006-03-07 | 3,900 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-03-08 | 31,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-03-09 | 4,200 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2006-03-10 | 21,200 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2006-03-13 | 106,600 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2006-03-14 | 267,700 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-03-15 | 151,700 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2006-03-16 | 59,400 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-03-17 | 20,100 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2006-03-20 | 120,700 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2006-03-21 | 370,900 | 0.56 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2006-03-22 | 158,100 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-03-23 | 80,900 | 0.62 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-03-24 | 202,700 | 0.65 | 0.74 | 0.64 | 0.74 | 00:00:00 | | 2006-03-27 | 131,700 | 0.75 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2006-03-28 | 175,500 | 0.70 | 0.75 | 0.65 | 0.73 | 00:00:00 | | 2006-03-29 | 23,600 | 0.67 | 0.74 | 0.67 | 0.72 | 00:00:00 | | 2006-03-30 | 135,600 | 0.74 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2006-03-31 | 115,500 | 0.73 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2006-04-03 | 70,800 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2006-04-04 | 106,100 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-04-05 | 86,800 | 0.66 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2006-04-06 | 46,900 | 0.65 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2006-04-07 | 9,900 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2006-04-10 | 56,000 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2006-04-11 | 24,300 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2006-04-12 | 6,500 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2006-04-13 | 13,800 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2006-04-17 | 32,700 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2006-04-18 | 84,000 | 0.64 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2006-04-19 | 77,200 | 0.67 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2006-04-20 | 369,500 | 0.66 | 0.73 | 0.66 | 0.70 | 00:00:00 | | 2006-04-21 | 450,500 | 0.72 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2006-04-24 | 374,300 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2006-04-25 | 284,900 | 0.76 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2006-04-26 | 594,600 | 0.79 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2006-04-27 | 104,800 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2006-04-28 | 34,100 | 0.76 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2006-05-01 | 263,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2006-05-02 | 92,700 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2006-05-03 | 289,200 | 0.82 | 0.86 | 0.80 | 0.81 | 00:00:00 | | 2006-05-04 | 135,000 | 0.86 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2006-05-05 | 457,800 | 0.87 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2006-05-08 | 251,600 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2006-05-09 | 418,700 | 0.93 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2006-05-10 | 199,800 | 0.98 | 0.99 | 0.91 | 0.93 | 00:00:00 | | 2006-05-11 | 83,400 | 0.91 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2006-05-12 | 161,500 | 0.91 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2006-05-15 | 243,500 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2006-05-16 | 82,700 | 0.88 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2006-05-17 | 105,900 | 0.85 | 0.90 | 0.80 | 0.86 | 00:00:00 | | 2006-05-18 | 98,600 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2006-05-19 | 93,900 | 0.80 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2006-05-23 | 65,300 | 0.90 | 0.94 | 0.80 | 0.80 | 00:00:00 | | 2006-05-24 | 51,300 | 0.81 | 0.81 | 0.71 | 0.74 | 00:00:00 | | 2006-05-25 | 76,800 | 0.75 | 0.91 | 0.75 | 0.87 | 00:00:00 | | 2006-05-26 | 124,700 | 0.87 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2006-05-29 | 6,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-05-30 | 49,900 | 0.85 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2006-05-31 | 161,000 | 0.89 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-06-01 | 143,500 | 0.90 | 0.92 | 0.81 | 0.89 | 00:00:00 | | 2006-06-02 | 207,400 | 0.89 | 0.93 | 0.87 | 0.91 | 00:00:00 | | 2006-06-05 | 96,300 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-06-06 | 111,300 | 0.94 | 0.94 | 0.84 | 0.84 | 00:00:00 | | 2006-06-07 | 47,200 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2006-06-08 | 38,500 | 0.82 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2006-06-09 | 12,800 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2006-06-12 | 13,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2006-06-13 | 112,600 | 0.78 | 0.81 | 0.78 | 0.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
