|
 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 | | 2016-07-18 | 104,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-07-19 | 11,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-07-22 | 552,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-07-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-07-29 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-08-02 | 101,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-08-08 | 314,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-08-09 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-08-10 | 2,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-08-12 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-08-22 | 17,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-08-23 | 85,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-08-24 | 351,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-08-25 | 41,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-08-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-09-01 | 100,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-09-02 | 32,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-07 | 28,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-09-08 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-09-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-09-19 | 131,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-22 | 78,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-23 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-26 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-09-29 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-03 | 3,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-06 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-11 | 30,400 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-10-19 | 72,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-10-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-24 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-27 | 75,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-10-31 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-11-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-11-04 | 30,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-11-07 | 5,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-11-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-11-15 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-11-22 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-11-23 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-11-24 | 61,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-11-28 | 23,800 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-11-29 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-11-30 | 3,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2016-12-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-12-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-12-19 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-06 | 50,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2017-01-09 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-10 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-16 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-01-31 | 67,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-02-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-02-02 | 11,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-03 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-02-06 | 7,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-07 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-08 | 14,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-14 | 62,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-15 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-21 | 64,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-02-28 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-03-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-03-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-03-09 | 3,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-04-13 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-04 | 36,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-05 | 45,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-08 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-12 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2017-05-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-23 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-29 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-05-30 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-05-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-02 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-06 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-07 | 118,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-09 | 2,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-12 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-14 | 5,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-15 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-20 | 1,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-21 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-22 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-29 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-06-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-06 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
