|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-08 | 10,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-02-11 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-12 | 8,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-13 | 2,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-02-14 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-15 | 19,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-21 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-02-27 | 26,000 | 0.11 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2002-03-01 | 4,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2002-03-04 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-03-06 | 22,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-13 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-28 | 10,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2002-04-01 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-04-03 | 8,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-04 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-04-05 | 20,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-04-10 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-04-12 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-18 | 13,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-04-19 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-23 | 12,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-04-24 | 9,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-04-25 | 2,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-05-02 | 48,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-05-06 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-05-09 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-05-13 | 35,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-05-14 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-05-15 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-05-16 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-05-17 | 39,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-05-21 | 31,000 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2002-05-22 | 1,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-05-28 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-29 | 18,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-05-30 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-05-31 | 10,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-06-03 | 42,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2002-06-04 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-06-05 | 14,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-06-06 | 126,000 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2002-06-07 | 43,000 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-06-10 | 57,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-06-11 | 58,500 | 0.19 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-06-14 | 120,000 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2002-06-18 | 7,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-06-19 | 12,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2002-06-21 | 42,900 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2002-06-24 | 71,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-06-25 | 19,500 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-06-26 | 10,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2002-06-28 | 43,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-07-02 | 9,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2002-07-03 | 18,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-07-04 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-08 | 21,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-07-09 | 11,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-07-11 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-07-15 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-07-16 | 12,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-07-17 | 40,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2002-07-19 | 24,000 | 0.26 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2002-07-22 | 26,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-07-23 | 21,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-07-24 | 46,800 | 0.26 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2002-07-25 | 3,600 | 0.22 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2002-07-26 | 5,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-07-29 | 31,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-07-30 | 4,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-07-31 | 13,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-08-01 | 7,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-08-02 | 120,500 | 0.25 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2002-08-06 | 51,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-08-07 | 29,200 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-08-08 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-08-09 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-08-12 | 20,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-08-13 | 23,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-08-15 | 35,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-08-16 | 99,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-08-19 | 51,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-08-21 | 3,600 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-08-22 | 7,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-08-23 | 3,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-08-26 | 20,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-08-27 | 13,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-08-28 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-04 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-09-05 | 700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-09-12 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-09-13 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-09-18 | 35,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-09-23 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-09-25 | 10,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-09-26 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-01 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-02 | 6,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-03 | 4,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-04 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-10-08 | 2,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-10-09 | 13,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-10-10 | 27,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-10-11 | 10,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-16 | 58,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-10-17 | 52,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-21 | 12,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2002-10-22 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-23 | 20,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-24 | 50,000 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-10-25 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-10-28 | 13,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-10-29 | 26,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-10-30 | 21,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-10-31 | 67,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-11-01 | 20,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-11-04 | 15,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2002-11-05 | 6,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-11-06 | 3,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-07 | 3,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-11-08 | 20,400 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
