|
 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 | | 2017-07-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-12 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-13 | 10,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-18 | 97,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-20 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-21 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-25 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-07-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-02 | 41,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-08-03 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-08-04 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-08-08 | 120,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-09 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-11 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-18 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-21 | 8,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-22 | 17,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-24 | 40,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-25 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-29 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-08-30 | 9,000 | 0.30 | 0.30 | 0.20 | 0.20 | 00:00:00 | | 2017-08-31 | 73,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-01 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-05 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-06 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-08 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-11 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-12 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-13 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-15 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-19 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-20 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-27 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-09-29 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2017-10-02 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-10-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-10-04 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-10-05 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-10-06 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2017-10-10 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2017-10-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2017-10-12 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2017-10-13 | 22,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2017-10-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-10-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-10-18 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-10-19 | 14,400 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2017-10-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-10-23 | 2,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-25 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-27 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-10-30 | 5,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-31 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-11-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-11-02 | 3,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-03 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-06 | 3,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-11-07 | 1,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-08 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-09 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-10 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-13 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-11-14 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-11-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-11-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-11-17 | 8,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-11-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-11-21 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-11-22 | 5,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2017-11-23 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2017-11-24 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2017-11-27 | 9,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-11-28 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-11-29 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-11-30 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-04 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-05 | 27,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-07 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-08 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-11 | 6,200 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2017-12-12 | 21,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-12-13 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-12-14 | 6,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-12-15 | 11,100 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-12-18 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-12-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-12-20 | 2,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-12-21 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-12-22 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-12-27 | 5,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-12-28 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-12-29 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2018-01-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
