|
 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 | | 2010-10-14 | 42,500 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2010-10-15 | 30,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2010-10-18 | 19,800 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-10-19 | 74,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2010-10-20 | 55,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2010-10-21 | 146,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2010-10-22 | 22,900 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2010-10-25 | 47,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2010-10-26 | 38,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-10-27 | 8,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-10-28 | 21,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-10-29 | 75,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-02 | 207,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-11-03 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-04 | 6,600 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2010-11-05 | 148,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-11-08 | 123,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2010-11-09 | 61,300 | 0.19 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2010-11-10 | 1,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-11 | 74,100 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2010-11-12 | 46,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2010-11-15 | 10,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2010-11-16 | 28,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-17 | 41,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2010-11-18 | 50,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-19 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-22 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-23 | 26,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2010-11-24 | 68,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-11-25 | 95,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-26 | 5,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-11-29 | 9,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-11-30 | 55,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-12-01 | 62,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-12-02 | 33,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-12-03 | 44,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-12-06 | 102,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-12-07 | 140,300 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2010-12-08 | 47,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2010-12-09 | 47,000 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2010-12-10 | 7,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2010-12-13 | 173,600 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2010-12-14 | 99,700 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2010-12-15 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-12-16 | 70,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-12-17 | 42,400 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2010-12-20 | 17,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-12-21 | 49,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2010-12-22 | 26,000 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2010-12-23 | 29,800 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2010-12-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2010-12-29 | 51,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-12-30 | 23,500 | 0.23 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2010-12-31 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-01-04 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-01-05 | 9,200 | 0.26 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2011-01-06 | 6,300 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2011-01-07 | 25,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2011-01-10 | 30,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2011-01-11 | 10,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2011-01-12 | 107,700 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2011-01-13 | 58,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2011-01-14 | 41,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2011-01-17 | 14,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2011-01-18 | 78,900 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2011-01-19 | 81,300 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-01-20 | 48,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-01-21 | 7,300 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-01-24 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-01-25 | 22,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-01-26 | 118,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-01-27 | 86,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-01-28 | 61,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2011-01-31 | 127,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-02-01 | 80,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-02 | 1,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-03 | 5,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-04 | 137,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-07 | 45,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-02-08 | 35,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-02-09 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-10 | 5,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-11 | 90,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-14 | 142,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-02-15 | 128,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-02-16 | 458,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-02-17 | 147,000 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-02-18 | 24,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-02-22 | 151,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-02-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-02-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-02-25 | 93,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-02-28 | 10,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-01 | 245,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-03-02 | 12,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-03-03 | 30,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-04 | 234,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-07 | 147,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-08 | 176,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-03-09 | 328,900 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-03-10 | 528,200 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-03-11 | 300,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-03-14 | 692,200 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2011-03-15 | 505,400 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-03-16 | 438,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-03-17 | 211,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-18 | 277,900 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2011-03-21 | 262,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-22 | 220,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-03-23 | 30,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-24 | 16,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-25 | 50,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-28 | 70,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-29 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-03-30 | 109,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-03-31 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-04-01 | 69,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-04-04 | 29,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-04-05 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-04-06 | 46,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
