|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-12-08 | 247,900 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2006-12-11 | 88,400 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2006-12-12 | 33,400 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2006-12-13 | 151,300 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2006-12-14 | 64,000 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2006-12-15 | 116,600 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2006-12-18 | 68,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2006-12-19 | 292,500 | 0.28 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2006-12-20 | 87,500 | 0.30 | 0.32 | 0.28 | 0.29 | 00:00:00 | 2006-12-21 | 53,600 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2006-12-22 | 91,000 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2006-12-27 | 108,600 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2006-12-28 | 280,400 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2006-12-29 | 100,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-01-02 | 40,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2007-01-03 | 33,000 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2007-01-04 | 42,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-01-05 | 35,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2007-01-08 | 2,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-01-09 | 15,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-01-10 | 53,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2007-01-11 | 26,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-01-12 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-01-15 | 62,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-01-16 | 25,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-01-17 | 133,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2007-01-18 | 187,800 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2007-01-19 | 145,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-01-22 | 15,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-01-23 | 169,500 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2007-01-24 | 98,700 | 0.30 | 0.35 | 0.30 | 0.33 | 00:00:00 | 2007-01-25 | 129,300 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2007-01-26 | 104,900 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2007-01-29 | 117,400 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2007-01-30 | 123,000 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2007-01-31 | 36,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-02-01 | 51,300 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2007-02-02 | 7,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-02-05 | 12,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2007-02-06 | 131,200 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2007-02-07 | 1,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-02-08 | 63,100 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-02-09 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-02-12 | 53,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2007-02-13 | 89,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2007-02-14 | 111,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2007-02-15 | 37,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-02-16 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2007-02-19 | 19,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2007-02-20 | 13,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2007-02-21 | 35,600 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2007-02-22 | 13,900 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | 2007-02-23 | 38,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-02-26 | 29,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2007-02-27 | 23,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-02-28 | 42,200 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2007-03-01 | 78,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2007-03-02 | 31,600 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2007-03-05 | 12,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-06 | 44,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-07 | 31,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-08 | 52,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-09 | 155,100 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-03-12 | 4,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2007-03-13 | 156,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-14 | 61,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2007-03-15 | 14,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-03-16 | 30,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2007-03-19 | 5,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-20 | 9,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-21 | 20,900 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-03-22 | 2,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-03-23 | 84,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2007-03-26 | 76,400 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2007-03-27 | 112,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-03-28 | 43,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-03-29 | 82,600 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2007-03-30 | 107,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-04-02 | 88,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-04-03 | 94,600 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-04-04 | 46,400 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2007-04-05 | 35,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2007-04-09 | 160,600 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2007-04-10 | 109,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-04-11 | 365,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2007-04-12 | 280,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-04-13 | 320,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-04-16 | 339,900 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-04-17 | 69,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-04-18 | 51,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2007-04-19 | 11,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-04-20 | 53,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-04-23 | 86,900 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-04-24 | 426,200 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2007-04-25 | 69,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-04-26 | 55,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2007-04-27 | 130,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2007-04-30 | 290,000 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2007-05-01 | 128,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2007-05-02 | 407,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-05-03 | 201,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-05-04 | 63,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2007-05-07 | 101,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2007-05-08 | 24,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2007-05-09 | 25,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-05-10 | 7,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2007-05-11 | 610,100 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2007-05-14 | 44,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-05-15 | 86,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-05-16 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2007-05-17 | 758,500 | 0.29 | 0.30 | 0.25 | 0.25 | 00:00:00 | 2007-05-18 | 25,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2007-05-22 | 59,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2007-05-23 | 73,100 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2007-05-24 | 345,400 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2007-05-25 | 187,500 | 0.24 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2007-05-29 | 35,700 | 0.27 | 0.27 | 0.22 | 0.22 | 00:00:00 | 2007-05-31 | 60,200 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2007-06-01 | 20,100 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | 2007-06-04 | 5,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2007-06-05 | 37,000 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|