|
 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 | | 2015-04-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-30 | 5,100 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-05-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-05-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-20 | 13,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-05-29 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-01 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-09 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-10 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-15 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-06-17 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-02 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-09 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-10 | 10,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-14 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-15 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-27 | 12,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-28 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-29 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-30 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-07-31 | 50,300 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-10 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-24 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-25 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-26 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-27 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-28 | 13,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-08-31 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-09 | 537,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-10 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-15 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-09-21 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-10-05 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-10-14 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-10-15 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-10-16 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-11-09 | 4,200 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-11-13 | 100,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-11-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-11-19 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-11-23 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-11-24 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-07 | 49,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-08 | 2,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-09 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-17 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-18 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2015-12-29 | 12,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-04 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-05 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-06 | 62,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-07 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-08 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-11 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-14 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-15 | 545,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-25 | 1,600 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-26 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-27 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-28 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-01-29 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-01 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-02 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-03 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-09 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-10 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-11 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-12 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-16 | 24,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-17 | 1,400 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-18 | 175,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-22 | 9,500 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-23 | 29,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-24 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-25 | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-02-26 | 4,000 | 0.01 | 0.01 | 0.01 | 0.01 | 00:00:00 | | 2016-03-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-03-21 | 18,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-04-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-04-06 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-04-11 | 1,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-04-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-04-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-04-25 | 15,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2016-05-02 | 91,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-05-19 | 200,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-05-25 | 6,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-05-26 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-05-27 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-05-30 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-05-31 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-06-01 | 85,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-03 | 41,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-09 | 30,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-10 | 23,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2016-06-13 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-20 | 32,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-27 | 15,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-28 | 19,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-06-29 | 64,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-07-04 | 11,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-07-05 | 33,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-06 | 5,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-08 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-11 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-12 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-13 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-15 | 101,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-18 | 104,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
