|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-04-22 | 15,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-04-23 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-04-26 | 23,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-04-27 | 5,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-04-28 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-04-29 | 9,800 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2010-04-30 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-05-03 | 26,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-05-04 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2010-05-05 | 3,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2010-05-06 | 4,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-05-07 | 32,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2010-05-10 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-05-11 | 14,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-05-12 | 79,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-05-13 | 22,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-05-14 | 1,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-05-17 | 5,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2010-05-18 | 14,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-05-19 | 67,400 | 0.17 | 0.19 | 0.16 | 0.16 | 00:00:00 | 2010-05-20 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-05-21 | 17,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-05-25 | 36,900 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2010-05-26 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-05-27 | 3,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-05-28 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-05-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-06-01 | 2,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-06-02 | 1,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-03 | 12,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-04 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-07 | 13,100 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2010-06-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-06-09 | 4,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-06-10 | 1,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2010-06-11 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-17 | 45,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-06-18 | 18,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-06-21 | 800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-06-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-06-23 | 10,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-06-24 | 20,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-06-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-06-28 | 3,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-06-30 | 1,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-07-02 | 2,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-07-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-07-06 | 6,200 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2010-07-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-07-08 | 33,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2010-07-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-07-12 | 22,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-07-13 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-07-14 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-07-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-07-16 | 2,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-07-19 | 18,800 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | 2010-07-20 | 35,500 | 0.19 | 0.19 | 0.15 | 0.15 | 00:00:00 | 2010-07-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-07-22 | 5,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2010-07-23 | 9,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-07-26 | 5,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-07-27 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-07-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-07-29 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-07-30 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-08-03 | 13,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2010-08-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-11 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-12 | 10,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-08-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-08-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-08-17 | 16,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-08-18 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-08-19 | 20,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2010-08-20 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-08-23 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-08-24 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-08-25 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-08-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-08-27 | 20,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-08-30 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-08-31 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-09-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-09-02 | 23,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2010-09-03 | 1,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-07 | 1,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-08 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-10 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-13 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-14 | 32,100 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2010-09-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2010-09-16 | 46,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2010-09-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-09-20 | 35,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2010-09-21 | 69,200 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2010-09-22 | 104,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-09-23 | 30,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-09-24 | 15,500 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2010-09-27 | 57,300 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2010-09-28 | 70,800 | 0.23 | 0.28 | 0.23 | 0.26 | 00:00:00 | 2010-09-29 | 40,700 | 0.30 | 0.30 | 0.24 | 0.24 | 00:00:00 | 2010-09-30 | 89,700 | 0.27 | 0.27 | 0.22 | 0.25 | 00:00:00 | 2010-10-01 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2010-10-04 | 15,100 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2010-10-05 | 31,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2010-10-06 | 10,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2010-10-07 | 127,400 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | 2010-10-08 | 85,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2010-10-12 | 42,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2010-10-13 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2010-10-14 | 42,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|