|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-29 | 96,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-10-30 | 150,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-04 | 218,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-06 | 337,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-11-09 | 51,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-10 | 185,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-11 | 160,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-12 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-13 | 130,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-16 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-17 | 44,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-18 | 187,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-19 | 31,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-20 | 65,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-23 | 173,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-11-24 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-26 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-27 | 126,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-11-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-01 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-02 | 721,300 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-12-03 | 7,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-12-04 | 993,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-07 | 35,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-08 | 94,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-09 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-10 | 286,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-11 | 231,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-12-14 | 14,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2009-12-15 | 91,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-16 | 337,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-17 | 137,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-18 | 12,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2009-12-21 | 7,200 | 0.31 | 0.33 | 0.26 | 0.33 | 00:00:00 | | 2009-12-22 | 9,000 | 0.27 | 0.32 | 0.27 | 0.31 | 00:00:00 | | 2009-12-23 | 28,600 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-12-24 | 14,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2009-12-29 | 19,100 | 0.29 | 0.35 | 0.29 | 0.32 | 00:00:00 | | 2009-12-30 | 12,600 | 0.40 | 0.40 | 0.33 | 0.33 | 00:00:00 | | 2009-12-31 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2010-01-04 | 8,900 | 0.42 | 0.42 | 0.36 | 0.37 | 00:00:00 | | 2010-01-05 | 14,600 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2010-01-06 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-01-07 | 7,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-01-08 | 4,600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2010-01-11 | 6,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2010-01-12 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2010-01-13 | 10,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2010-01-14 | 4,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2010-01-15 | 4,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-01-18 | 2,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-01-19 | 5,600 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2010-01-20 | 4,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-01-21 | 2,700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-01-22 | 4,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-01-25 | 5,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2010-01-26 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-01-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-01-28 | 47,100 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2010-01-29 | 1,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2010-02-01 | 11,100 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2010-02-02 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-02-03 | 12,900 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2010-02-04 | 4,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-02-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-02-08 | 20,600 | 0.28 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2010-02-09 | 11,900 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2010-02-10 | 4,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-02-11 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-02-12 | 1,600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-02-16 | 5,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-02-17 | 3,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-02-18 | 5,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-02-19 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2010-02-22 | 2,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-02-23 | 10,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-02-24 | 17,100 | 0.26 | 0.35 | 0.26 | 0.28 | 00:00:00 | | 2010-02-25 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2010-02-26 | 1,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2010-03-01 | 12,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-03-02 | 11,900 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2010-03-03 | 8,700 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2010-03-04 | 8,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2010-03-05 | 20,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-03-08 | 10,400 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2010-03-09 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-03-10 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-03-11 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2010-03-12 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-03-15 | 2,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2010-03-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-03-17 | 12,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2010-03-18 | 41,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-03-19 | 1,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-03-22 | 22,000 | 0.24 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2010-03-23 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-03-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-03-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-03-26 | 5,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2010-03-29 | 23,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-03-30 | 19,200 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2010-03-31 | 5,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-04-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-04-05 | 600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-04-06 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-04-07 | 600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-04-08 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-04-09 | 1,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-04-12 | 1,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2010-04-13 | 20,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2010-04-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-04-15 | 37,600 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2010-04-16 | 23,400 | 0.22 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2010-04-19 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-04-20 | 19,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-04-21 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-04-22 | 15,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
