|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-17 | 13,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-01-22 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-23 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-25 | 15,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-01-29 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-01-30 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-01-31 | 99,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-02-06 | 37,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-02-07 | 30,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-02-09 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-02-15 | 52,000 | 0.05 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2001-02-19 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-02-20 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-02-21 | 30,500 | 0.04 | 0.07 | 0.04 | 0.07 | 00:00:00 | | 2001-03-09 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-12 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-03-14 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-15 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-03-22 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-03-23 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-03-26 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-05 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-04-06 | 9,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-04-18 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-20 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-04-26 | 3,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-04 | 61,000 | 0.05 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2001-05-10 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-11 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-14 | 11,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2001-05-16 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-17 | 10,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-05-18 | 18,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-05-22 | 11,500 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2001-05-23 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-05-24 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-05-29 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-06-04 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-12 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-06-13 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-14 | 25,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-06-20 | 28,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-06-21 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-06-22 | 20,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2001-06-26 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-07-04 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-07-09 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-30 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-07 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-08-08 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-08-10 | 16,300 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2001-08-16 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-08-29 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-08-30 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-08-31 | 18,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-09-07 | 19,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-09-10 | 16,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-09-18 | 16,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-19 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-09-20 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2001-09-25 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2001-10-01 | 30,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-10-02 | 39,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-09 | 32,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-10-10 | 25,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-10-11 | 25,000 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2001-10-12 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-15 | 180,000 | 0.09 | 0.14 | 0.08 | 0.12 | 00:00:00 | | 2001-10-16 | 91,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2001-10-17 | 70,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2001-10-18 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-19 | 37,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-10-22 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-10-23 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-24 | 20,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-25 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-29 | 19,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-10-30 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-10-31 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-01 | 35,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-11-02 | 116,000 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2001-11-05 | 20,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-11-06 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-07 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-08 | 4,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-19 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-20 | 40,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-21 | 30,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-11-22 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-23 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-26 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-27 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-28 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-30 | 6,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2001-12-04 | 13,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-12-06 | 141,100 | 0.08 | 0.14 | 0.07 | 0.10 | 00:00:00 | | 2001-12-07 | 18,100 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-12-10 | 15,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-11 | 6,000 | 0.08 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2001-12-12 | 11,400 | 0.08 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2001-12-13 | 2,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-12-17 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-12-19 | 6,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-21 | 6,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-12-28 | 2,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-31 | 7,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-02 | 9,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-03 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-07 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-08 | 2,000 | 0.11 | 0.11 | 0.07 | 0.07 | 00:00:00 | | 2002-01-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-23 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-25 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-28 | 28,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2002-01-29 | 6,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-02-01 | 10,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2002-02-04 | 500 | 0.13 | 0.13 | 0.06 | 0.07 | 00:00:00 | | 2002-02-06 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-07 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-08 | 10,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
