|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-13 | 112,600 | 0.78 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2006-06-14 | 31,600 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2006-06-15 | 12,600 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2006-06-16 | 43,300 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2006-06-19 | 220,000 | 0.85 | 0.85 | 0.78 | 0.79 | 00:00:00 | | 2006-06-20 | 129,000 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2006-06-21 | 28,200 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2006-06-22 | 57,200 | 0.82 | 0.82 | 0.73 | 0.77 | 00:00:00 | | 2006-06-23 | 17,500 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2006-06-26 | 1,900 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2006-06-27 | 9,500 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2006-06-28 | 104,700 | 0.79 | 0.88 | 0.77 | 0.87 | 00:00:00 | | 2006-06-29 | 15,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-06-30 | 5,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-07-05 | 29,700 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2006-07-06 | 27,500 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2006-07-07 | 2,500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-07-11 | 65,500 | 0.85 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2006-07-12 | 23,400 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2006-07-13 | 23,100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2006-07-14 | 10,300 | 0.82 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2006-07-17 | 3,300 | 0.75 | 0.83 | 0.75 | 0.83 | 00:00:00 | | 2006-07-18 | 3,500 | 0.75 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2006-07-19 | 14,100 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-07-20 | 10,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-07-21 | 9,600 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-07-24 | 43,000 | 0.75 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2006-07-25 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2006-07-26 | 87,100 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2006-07-27 | 8,100 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-07-28 | 107,500 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2006-07-31 | 22,600 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-08-01 | 63,300 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2006-08-02 | 52,600 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2006-08-03 | 23,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2006-08-04 | 12,500 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2006-08-08 | 25,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2006-08-09 | 14,200 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2006-08-10 | 91,500 | 0.70 | 0.72 | 0.64 | 0.72 | 00:00:00 | | 2006-08-11 | 44,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2006-08-14 | 97,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2006-08-15 | 63,000 | 0.62 | 0.73 | 0.61 | 0.63 | 00:00:00 | | 2006-08-16 | 147,100 | 0.63 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2006-08-17 | 118,400 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-08-18 | 39,400 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-08-21 | 111,300 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2006-08-22 | 154,500 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2006-08-23 | 238,300 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2006-08-24 | 183,500 | 0.61 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2006-08-25 | 296,100 | 0.59 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2006-08-28 | 106,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-08-29 | 28,600 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2006-08-30 | 177,600 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2006-08-31 | 92,900 | 0.54 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2006-09-01 | 18,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2006-09-05 | 338,600 | 0.54 | 0.55 | 0.49 | 0.51 | 00:00:00 | | 2006-09-06 | 399,600 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-09-07 | 36,000 | 0.50 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2006-09-08 | 77,300 | 0.52 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2006-09-11 | 120,100 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-09-12 | 116,700 | 0.51 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2006-09-13 | 177,800 | 0.53 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2006-09-14 | 40,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-09-18 | 15,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2006-09-19 | 11,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2006-09-20 | 72,300 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-09-21 | 2,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-09-22 | 15,900 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2006-09-25 | 46,500 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2006-09-26 | 41,900 | 0.49 | 0.55 | 0.49 | 0.50 | 00:00:00 | | 2006-09-27 | 20,800 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2006-09-28 | 11,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-09-29 | 28,500 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2006-10-02 | 11,000 | 0.54 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2006-10-03 | 73,300 | 0.54 | 0.57 | 0.50 | 0.51 | 00:00:00 | | 2006-10-04 | 31,500 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2006-10-06 | 107,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-10-10 | 27,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-10-11 | 20,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2006-10-12 | 29,900 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2006-10-13 | 11,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-10-16 | 13,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-10-17 | 23,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-10-18 | 45,800 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-10-19 | 5,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2006-10-20 | 112,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2006-10-23 | 9,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-10-24 | 169,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-10-25 | 1,405,300 | 0.47 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2006-10-26 | 354,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-10-27 | 75,100 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2006-10-30 | 93,500 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-10-31 | 469,000 | 0.42 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2006-11-01 | 200,600 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2006-11-02 | 184,700 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2006-11-03 | 126,300 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2006-11-06 | 268,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2006-11-07 | 54,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-11-08 | 396,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2006-11-09 | 113,600 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2006-11-10 | 159,300 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2006-11-13 | 29,400 | 0.33 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2006-11-14 | 11,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2006-11-15 | 123,200 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2006-11-16 | 195,900 | 0.33 | 0.36 | 0.32 | 0.35 | 00:00:00 | | 2006-11-17 | 26,000 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2006-11-20 | 84,400 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2006-11-21 | 322,500 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2006-11-22 | 70,400 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2006-11-23 | 74,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2006-11-24 | 32,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-11-27 | 139,600 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2006-11-28 | 194,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-11-29 | 105,100 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2006-11-30 | 194,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2006-12-01 | 182,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2006-12-04 | 59,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2006-12-05 | 78,800 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2006-12-06 | 256,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-12-07 | 181,900 | 0.30 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2006-12-08 | 247,900 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
