|
 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 | | 2011-09-28 | 240,700 | 0.12 | 0.12 | 0.08 | 0.11 | 00:00:00 | | 2011-09-29 | 170,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-09-30 | 141,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-10-03 | 488,600 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2011-10-04 | 59,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2011-10-05 | 76,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-07 | 4,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-11 | 86,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2011-10-12 | 49,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-10-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-10-14 | 31,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-10-17 | 65,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-10-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-10-19 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2011-10-20 | 8,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2011-10-21 | 176,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-10-24 | 182,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-10-25 | 107,100 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2011-10-26 | 220,400 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2011-10-27 | 124,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-28 | 1,176,100 | 0.12 | 0.19 | 0.10 | 0.19 | 00:00:00 | | 2011-10-31 | 1,492,000 | 0.18 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2011-11-01 | 572,900 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-11-02 | 714,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-11-03 | 311,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-04 | 566,400 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2011-11-07 | 113,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-08 | 44,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-09 | 45,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-10 | 132,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-11 | 48,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-14 | 53,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-15 | 75,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-16 | 161,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-17 | 95,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-11-18 | 191,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-21 | 199,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-22 | 33,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-11-23 | 388,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-11-24 | 25,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-25 | 39,200 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-11-28 | 73,300 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-11-29 | 80,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-11-30 | 73,400 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-12-01 | 19,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-12-02 | 143,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-12-05 | 9,100 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-12-06 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-07 | 75,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-08 | 14,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-12-09 | 73,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-12-12 | 118,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-12-13 | 141,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-14 | 94,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-15 | 176,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-12-16 | 93,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-19 | 17,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-20 | 100,800 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2011-12-21 | 26,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-22 | 475,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-23 | 154,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-28 | 10,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-29 | 50,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-30 | 87,800 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-01-03 | 18,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-04 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-05 | 144,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-06 | 151,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-09 | 63,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-10 | 51,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-11 | 28,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-12 | 575,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-01-13 | 167,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-16 | 25,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-17 | 141,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-01-18 | 136,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-01-19 | 127,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-01-20 | 75,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-23 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-24 | 41,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-01-25 | 40,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-01-26 | 72,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-01-27 | 10,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-30 | 58,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-01-31 | 35,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-02-01 | 90,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-02-02 | 23,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-02-03 | 28,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-02-06 | 29,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-07 | 105,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-02-08 | 23,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-09 | 8,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-10 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-13 | 169,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-14 | 88,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-15 | 33,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2012-02-16 | 111,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-02-17 | 101,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-02-21 | 58,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-02-22 | 14,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-02-23 | 23,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-02-24 | 25,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-02-27 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-02-28 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-02-29 | 165,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-03-01 | 333,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-03-02 | 44,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-05 | 1,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-06 | 22,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-08 | 1,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-09 | 106,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-12 | 59,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-03-13 | 277,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-14 | 87,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-03-15 | 94,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-16 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-19 | 57,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-03-20 | 85,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-03-21 | 189,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
