|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-17 | 51,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-18 | 18,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-22 | 227,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2013-04-29 | 60,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2013-04-30 | 251,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-01 | 121,100 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-05-02 | 11,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-03 | 19,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-06 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-07 | 148,300 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2013-05-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-09 | 30,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-10 | 5,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-05-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-06-03 | 8,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-06-04 | 31,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-06-05 | 109,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-06-17 | 197,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-06-25 | 6,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-06-26 | 24,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-07-03 | 276,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-07-04 | 6,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-07-08 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-07-15 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-08-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-08-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-08-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-08-19 | 95,500 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-08-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-21 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-22 | 40,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-23 | 21,400 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-08-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-27 | 22,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-08-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-04 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-05 | 44,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-09-06 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-12 | 39,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-25 | 5,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-26 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-09-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-02 | 18,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-04 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-08 | 2,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-11 | 53,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-16 | 31,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-18 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-24 | 24,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-10-31 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-11-04 | 19,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2013-11-21 | 5,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-11-22 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-11-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2013-12-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-09 | 393,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-10 | 18,400 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-12-11 | 7,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-12 | 3,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-13 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-19 | 4,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-20 | 49,900 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2013-12-23 | 25,900 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2013-12-24 | 35,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-27 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2013-12-31 | 79,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-09 | 9,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-13 | 8,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-23 | 11,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-24 | 40,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-01-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-03 | 12,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-04 | 89,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-02-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-06 | 16,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-07 | 83,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-10 | 50,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-24 | 45,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-02-27 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-02-28 | 40,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-04 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-05 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-11 | 15,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-20 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-24 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-25 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-26 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-27 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-03-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-15 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-21 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-04-30 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-07 | 58,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-08 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
