|
 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 | | 2007-06-05 | 37,000 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2007-06-06 | 60,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2007-06-07 | 77,500 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2007-06-08 | 149,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-06-11 | 548,500 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2007-06-12 | 526,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-06-13 | 710,500 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-06-14 | 613,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-15 | 222,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-18 | 175,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-06-19 | 156,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-06-20 | 251,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-06-21 | 32,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-06-22 | 241,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-06-25 | 115,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-06-26 | 102,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-06-27 | 74,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-06-28 | 20,900 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2007-06-29 | 7,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-07-03 | 116,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-07-04 | 73,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-07-05 | 55,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-07-06 | 154,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-07-09 | 213,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-07-10 | 147,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-07-11 | 61,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-07-12 | 82,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-07-13 | 103,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-07-16 | 50,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-07-17 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-07-18 | 112,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-07-19 | 16,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-07-20 | 181,200 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-07-23 | 66,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-07-24 | 30,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-07-25 | 86,100 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2007-07-26 | 59,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-07-27 | 120,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-07-30 | 50,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2007-07-31 | 28,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-08-01 | 134,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-02 | 80,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-08-03 | 24,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-08-07 | 85,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-08 | 81,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-09 | 190,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-08-10 | 205,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2007-08-15 | 27,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-16 | 181,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-08-17 | 189,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2007-08-21 | 20,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-22 | 95,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-23 | 80,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-24 | 10,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-27 | 36,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-28 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-29 | 160,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-08-30 | 225,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-31 | 93,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-09-04 | 54,100 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2007-09-05 | 60,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-06 | 162,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-07 | 64,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-10 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-09-11 | 88,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-09-12 | 2,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-09-13 | 42,800 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-09-14 | 10,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-09-17 | 232,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-09-18 | 73,200 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2007-09-19 | 376,500 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2007-09-20 | 574,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-09-21 | 124,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-09-24 | 92,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-09-25 | 107,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-09-26 | 96,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-09-27 | 681,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-09-28 | 3,683,600 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2007-10-01 | 394,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2007-10-02 | 278,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-10-03 | 269,600 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-10-04 | 197,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-10-05 | 258,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-10-09 | 268,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-10-10 | 173,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-10-11 | 488,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-10-12 | 352,600 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2007-10-15 | 245,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-10-16 | 170,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-10-17 | 394,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-10-18 | 224,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-10-19 | 112,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-10-22 | 665,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-10-23 | 446,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2007-10-24 | 786,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-10-25 | 946,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-10-26 | 245,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-10-29 | 441,500 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2007-10-30 | 366,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-10-31 | 11,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-01 | 81,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-02 | 125,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-05 | 147,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-11-06 | 160,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-07 | 556,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-08 | 302,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-09 | 141,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-12 | 356,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-13 | 220,600 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-11-14 | 183,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-11-15 | 212,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-11-16 | 174,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-11-19 | 300,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-20 | 70,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-21 | 80,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2007-11-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-23 | 10,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-26 | 33,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-27 | 15,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-28 | 46,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-11-29 | 236,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
