|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-23 | 57,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-05-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-05-27 | 40,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-05-28 | 151,400 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-05-29 | 151,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-05-30 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-06-02 | 767,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-06-03 | 5,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-06-04 | 410,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-06-05 | 21,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-06-06 | 33,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-06-09 | 63,500 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-06-10 | 78,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-06-11 | 212,400 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-06-12 | 135,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-06-13 | 19,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-06-16 | 67,600 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-06-17 | 228,700 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-06-18 | 58,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-06-19 | 87,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-06-20 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-06-23 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-06-24 | 55,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-06-25 | 25,200 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-06-26 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-06-27 | 52,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-06-30 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-02 | 19,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-07-07 | 27,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-07-08 | 44,400 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-07-09 | 62,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-07-10 | 25,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-07-11 | 562,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-14 | 45,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-15 | 19,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-16 | 290,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-17 | 145,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-18 | 65,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-21 | 123,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-07-22 | 17,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-07-23 | 17,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-24 | 20,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-25 | 309,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-07-28 | 53,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-07-29 | 37,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-07-30 | 115,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-07-31 | 19,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-08-01 | 40,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-08-05 | 78,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-08-06 | 17,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-07 | 39,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-08 | 91,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-11 | 53,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-08-12 | 25,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-13 | 152,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-08-14 | 25,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-08-15 | 83,500 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-08-18 | 81,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-19 | 42,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-08-20 | 15,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-21 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-22 | 13,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-25 | 1,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-26 | 1,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-27 | 1,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-08-28 | 12,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-08-29 | 9,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-02 | 6,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-03 | 159,600 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-09-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-05 | 13,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-08 | 173,500 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-09-09 | 403,500 | 0.08 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2008-09-10 | 41,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-09-11 | 192,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-12 | 333,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-15 | 50,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-09-16 | 101,700 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-09-17 | 141,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-18 | 43,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-19 | 26,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-22 | 305,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-23 | 52,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-25 | 50,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-09-26 | 241,700 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-09-29 | 181,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-09-30 | 20,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-01 | 103,300 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-10-02 | 88,700 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-03 | 59,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-10-06 | 111,100 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-07 | 112,200 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-10-08 | 124,100 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-09 | 95,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-10-10 | 363,100 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-10-14 | 78,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-15 | 134,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-16 | 43,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-10-17 | 36,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-21 | 69,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-22 | 117,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-23 | 259,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-24 | 289,900 | 0.06 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2008-10-27 | 998,300 | 0.05 | 0.07 | 0.03 | 0.04 | 00:00:00 | | 2008-10-28 | 804,100 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-29 | 256,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-30 | 118,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-31 | 160,700 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-11-03 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-04 | 47,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-05 | 131,300 | 0.09 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2008-11-06 | 75,800 | 0.07 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-11-07 | 45,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-10 | 89,800 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-11-11 | 15,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-12 | 205,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-11-13 | 365,400 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
