|
 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 | | 2012-09-12 | 328,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-09-13 | 55,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-09-14 | 209,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-17 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-18 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-09-19 | 30,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-20 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-21 | 102,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-09-24 | 28,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-09-25 | 28,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-26 | 71,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-09-27 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-28 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-02 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-03 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-04 | 42,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-10-05 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-09 | 106,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-12 | 20,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-15 | 114,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-16 | 41,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-17 | 126,900 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-10-18 | 16,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-10-19 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-23 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-24 | 2,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-26 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-31 | 27,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-11-01 | 11,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-02 | 33,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-05 | 21,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-11-06 | 10,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-07 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-08 | 111,300 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-11-09 | 35,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-11-12 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-13 | 85,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-11-14 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-15 | 171,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-20 | 31,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-11-21 | 137,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-11-22 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-23 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-11-26 | 52,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-11-27 | 90,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-30 | 55,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-12-03 | 34,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-04 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-07 | 157,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-12-10 | 37,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-11 | 182,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-12 | 51,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-13 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-14 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-17 | 18,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-12-18 | 14,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-12-19 | 24,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-12-20 | 5,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-21 | 130,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-12-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-27 | 53,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-12-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-31 | 1,893,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-02 | 40,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-03 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-07 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-09 | 35,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-10 | 8,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-14 | 25,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-16 | 48,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-18 | 105,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-02-05 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-02-06 | 13,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-02-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-02-08 | 10,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-02-14 | 436,900 | 0.06 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2013-02-15 | 184,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-02-22 | 28,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-03-01 | 96,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-05 | 69,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-03-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-13 | 196,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-03-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-15 | 14,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-18 | 507,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-19 | 56,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-20 | 33,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-21 | 13,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-22 | 9,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-25 | 76,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-04-01 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-03 | 483,900 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-04-04 | 15,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-08 | 76,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-09 | 179,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-10 | 70,600 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-04-11 | 10,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-04-12 | 3,700 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-15 | 320,100 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-04-16 | 526,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-17 | 51,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
