|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-06 | 46,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-04-07 | 36,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-08 | 15,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-11 | 10,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-12 | 130,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-04-13 | 64,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-04-14 | 19,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-04-15 | 5,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-04-19 | 7,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-04-20 | 64,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-04-21 | 112,400 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-04-25 | 26,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-04-26 | 26,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-04-27 | 82,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-04-28 | 31,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-04-29 | 900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-02 | 61,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-05-03 | 103,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-05-04 | 2,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-05 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-06 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-09 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-05-10 | 22,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-11 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-12 | 85,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-05-13 | 122,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-05-16 | 86,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-05-17 | 6,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-18 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-19 | 158,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-05-20 | 36,200 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-05-24 | 93,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-05-25 | 8,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-05-26 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-05-27 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-05-30 | 30,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-05-31 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-01 | 41,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-06-02 | 800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-06-03 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-06 | 63,900 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-06-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-08 | 15,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-09 | 7,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-10 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-13 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-14 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-15 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-16 | 10,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-06-17 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-20 | 11,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-06-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-06-22 | 41,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2011-06-23 | 1,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-06-24 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-06-27 | 10,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-28 | 700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-06-29 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-06-30 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-05 | 12,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-07-06 | 16,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-08 | 10,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-11 | 3,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-12 | 22,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-07-13 | 48,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2011-07-14 | 1,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-15 | 4,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-07-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-07-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-07-20 | 15,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-22 | 45,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-25 | 1,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-26 | 1,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-27 | 19,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-28 | 1,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-07-29 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-03 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-04 | 58,100 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2011-08-05 | 22,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-08-08 | 22,800 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2011-08-09 | 30,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-08-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-11 | 11,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-08-12 | 45,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-17 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-19 | 15,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-08-22 | 32,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-08-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-08-24 | 5,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-26 | 8,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-30 | 8,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-31 | 24,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-02 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-09-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-09-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-09-08 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-09-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-09-12 | 622,600 | 0.13 | 0.13 | 0.08 | 0.09 | 00:00:00 | | 2011-09-13 | 582,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-14 | 81,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-15 | 419,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-09-16 | 135,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-09-19 | 244,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-09-20 | 126,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-09-21 | 280,700 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-09-22 | 264,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-09-23 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-09-26 | 209,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-09-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-09-28 | 240,700 | 0.12 | 0.12 | 0.08 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
