|
 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 | | 2009-05-07 | 110,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2009-05-08 | 76,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-11 | 162,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2009-05-12 | 1,442,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-13 | 7,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-14 | 1,343,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2009-05-15 | 210,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-19 | 613,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-20 | 111,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-21 | 23,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-22 | 41,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-25 | 296,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-26 | 538,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2009-05-27 | 351,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-05-28 | 252,100 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2009-05-29 | 40,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-01 | 50,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-02 | 1,164,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-03 | 120,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-04 | 143,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2009-06-05 | 378,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-08 | 45,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-09 | 71,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-06-10 | 11,456,800 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2009-06-11 | 3,001,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-06-12 | 375,700 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-06-15 | 332,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-16 | 793,600 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2009-06-17 | 1,168,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-06-18 | 91,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-06-19 | 376,400 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-06-22 | 157,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-06-23 | 295,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-06-24 | 693,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-06-25 | 90,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-26 | 961,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-29 | 331,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-30 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-02 | 222,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-07-03 | 52,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-06 | 100,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-07-07 | 69,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-08 | 307,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-09 | 35,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-07-10 | 70,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-13 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-14 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-15 | 23,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-07-16 | 305,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-07-17 | 445,500 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-07-20 | 728,000 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2009-07-21 | 3,034,700 | 0.12 | 0.20 | 0.09 | 0.10 | 00:00:00 | | 2009-07-22 | 355,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-07-23 | 1,874,300 | 0.10 | 0.10 | 0.06 | 0.08 | 00:00:00 | | 2009-07-24 | 448,100 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2009-07-27 | 532,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-28 | 217,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-07-29 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-30 | 108,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-07-31 | 483,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-08-04 | 62,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-05 | 82,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-06 | 157,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-07 | 39,700 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2009-08-10 | 26,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-08-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-08-12 | 281,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-08-13 | 73,700 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-08-14 | 139,200 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-08-17 | 58,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-08-18 | 157,500 | 0.06 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2009-08-19 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-20 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-21 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-08-24 | 437,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-08-25 | 45,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-08-26 | 410,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2009-08-27 | 121,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-08-28 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-08-31 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-09-01 | 554,500 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2009-09-02 | 114,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-09-03 | 75,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-09-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-09-08 | 47,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2009-09-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-09-10 | 8,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-09-11 | 90,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-09-14 | 30,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-09-15 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-09-16 | 222,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-09-17 | 217,500 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2009-09-18 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-09-21 | 223,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-22 | 53,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-09-23 | 65,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-24 | 79,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-25 | 162,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-09-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-09-29 | 105,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-09-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-01 | 115,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-02 | 10,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-05 | 171,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-10-06 | 182,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-07 | 25,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-09 | 219,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-10-13 | 36,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-14 | 267,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-15 | 497,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-16 | 179,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-19 | 33,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-20 | 67,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-21 | 140,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-22 | 10,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-10-23 | 76,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-26 | 48,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-10-27 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-10-28 | 202,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-29 | 96,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
