|
 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 | | 2014-05-08 | 2,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-09 | 6,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-12 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-15 | 2,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-22 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-26 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-29 | 54,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-05-30 | 481,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-13 | 160,700 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-06-16 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-17 | 20,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-18 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-20 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-06-25 | 25,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-11 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-14 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-24 | 1,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-07-25 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-07-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-07-30 | 2,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-07-31 | 63,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-08-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-07 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-12 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-25 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-26 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-28 | 42,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-08-29 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-09-08 | 2,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-09-22 | 38,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-09-30 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-01 | 4,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-10-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-15 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-16 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-20 | 2,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-24 | 2,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-28 | 15,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-10-31 | 49,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-11-04 | 60,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-11-05 | 11,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-11-10 | 63,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-11-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-11-28 | 6,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-01 | 420,300 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-02 | 5,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-03 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-04 | 1,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-05 | 1,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-16 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-29 | 101,700 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-02 | 6,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-08 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-14 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-22 | 263,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-01-23 | 75,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-02 | 21,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-20 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-03 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-04 | 42,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-16 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-19 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-20 | 2,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-25 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-02 | 133,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-06 | 9,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-08 | 52,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-21 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
