|
 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 | | 2008-11-13 | 365,400 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-11-14 | 146,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-18 | 56,600 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-19 | 56,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-20 | 61,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-21 | 2,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-24 | 67,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-25 | 112,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-26 | 345,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-27 | 6,300 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-28 | 7,900 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-12-01 | 5,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-02 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-03 | 8,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-04 | 1,980,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-05 | 478,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-08 | 566,100 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-09 | 21,100 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-10 | 195,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-12-11 | 716,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-12 | 2,376,900 | 0.07 | 0.07 | 0.03 | 0.04 | 00:00:00 | | 2008-12-15 | 673,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-16 | 1,456,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-17 | 510,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-18 | 1,851,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-19 | 79,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-22 | 361,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-23 | 268,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-24 | 55,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-29 | 466,200 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-30 | 38,100 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-31 | 293,800 | 0.04 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2009-01-02 | 95,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-06 | 62,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-07 | 31,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-08 | 364,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-09 | 121,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-12 | 107,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-13 | 138,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-14 | 1,823,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-15 | 60,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-16 | 95,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-19 | 33,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-20 | 70,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-01-21 | 49,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-22 | 11,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-01-23 | 115,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-01-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-01-27 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-28 | 120,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-01-30 | 32,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-02 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-03 | 39,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-04 | 106,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-10 | 120,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-02-11 | 130,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-02-12 | 180,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-02-13 | 22,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-02-17 | 85,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-18 | 83,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-02-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-02-20 | 165,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-23 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-24 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-25 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-26 | 55,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-02 | 65,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-03 | 109,100 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2009-03-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-05 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-06 | 49,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-10 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-11 | 59,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-12 | 241,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-03-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-17 | 39,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-03-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-19 | 91,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-20 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-23 | 34,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-03-24 | 16,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-25 | 38,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-03-26 | 230,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-03-27 | 320,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-30 | 5,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-03-31 | 256,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-03 | 160,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-06 | 79,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-07 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-04-08 | 285,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-04-09 | 61,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-13 | 183,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-14 | 290,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-15 | 43,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-04-16 | 171,600 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-04-17 | 16,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-04-20 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-21 | 44,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-22 | 15,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-04-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-24 | 257,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-27 | 92,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-28 | 1,291,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-04-29 | 160,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2009-04-30 | 262,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2009-05-01 | 104,600 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2009-05-04 | 251,400 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2009-05-05 | 2,161,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-06 | 625,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-07 | 110,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
