|
 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 | | 2002-11-08 | 20,400 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-11-13 | 20,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-11-14 | 115,500 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2002-11-19 | 3,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-11-20 | 31,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-11-21 | 12,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2002-11-22 | 9,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-11-27 | 11,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-11-29 | 10,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-12-02 | 7,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-12-03 | 11,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-12-04 | 9,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-12-05 | 10,000 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-12-06 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-12-09 | 20,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-12-10 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-12-12 | 6,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-12-13 | 40,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-12-17 | 10,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-12-18 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-12-19 | 26,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-12-23 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-12-27 | 73,100 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-12-30 | 16,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-12-31 | 41,100 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2003-01-02 | 42,600 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2003-01-03 | 87,500 | 0.40 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2003-01-06 | 103,100 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2003-01-07 | 53,500 | 0.47 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2003-01-08 | 22,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2003-01-09 | 30,000 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2003-01-10 | 4,200 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2003-01-14 | 9,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-01-15 | 7,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2003-01-16 | 18,400 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2003-01-17 | 39,000 | 0.51 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-01-20 | 73,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2003-01-21 | 83,300 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-01-22 | 50,000 | 0.47 | 0.54 | 0.47 | 0.50 | 00:00:00 | | 2003-01-23 | 29,800 | 0.50 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2003-01-24 | 59,500 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2003-01-27 | 45,200 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2003-01-28 | 26,000 | 0.50 | 0.50 | 0.44 | 0.46 | 00:00:00 | | 2003-01-29 | 22,400 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2003-01-30 | 41,000 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2003-01-31 | 40,600 | 0.44 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2003-02-03 | 21,400 | 0.55 | 0.55 | 0.42 | 0.42 | 00:00:00 | | 2003-02-04 | 100,500 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2003-02-05 | 50,500 | 0.46 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2003-02-06 | 65,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-02-07 | 20,000 | 0.47 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2003-02-10 | 40,600 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-02-11 | 34,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-02-12 | 87,100 | 0.46 | 0.51 | 0.45 | 0.50 | 00:00:00 | | 2003-02-13 | 188,300 | 0.51 | 0.64 | 0.50 | 0.60 | 00:00:00 | | 2003-02-14 | 70,000 | 0.64 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2003-02-17 | 42,700 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2003-02-18 | 134,000 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2003-02-19 | 64,000 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2003-02-20 | 5,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-21 | 24,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-02-24 | 60,500 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2003-02-25 | 11,500 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-02-26 | 2,500 | 0.61 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2003-02-27 | 45,000 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2003-02-28 | 17,500 | 0.68 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2003-03-03 | 15,900 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2003-03-04 | 12,000 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2003-03-05 | 36,000 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2003-03-06 | 21,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-03-07 | 22,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2003-03-10 | 13,000 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2003-03-11 | 32,500 | 0.66 | 0.66 | 0.58 | 0.58 | 00:00:00 | | 2003-03-12 | 10,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-03-13 | 31,000 | 0.61 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2003-03-14 | 52,700 | 0.55 | 0.64 | 0.55 | 0.64 | 00:00:00 | | 2003-03-17 | 23,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-03-18 | 23,000 | 0.63 | 0.63 | 0.53 | 0.53 | 00:00:00 | | 2003-03-20 | 5,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-03-21 | 15,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-03-24 | 53,000 | 0.54 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2003-03-26 | 37,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2003-03-27 | 15,100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-03-28 | 10,400 | 0.40 | 0.55 | 0.35 | 0.55 | 00:00:00 | | 2003-04-04 | 30,000 | 0.45 | 0.55 | 0.43 | 0.55 | 00:00:00 | | 2003-04-08 | 17,500 | 0.41 | 0.50 | 0.41 | 0.50 | 00:00:00 | | 2003-04-09 | 45,600 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-04-10 | 22,000 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2003-04-11 | 800 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-04-14 | 8,200 | 0.51 | 0.60 | 0.42 | 0.60 | 00:00:00 | | 2003-04-15 | 5,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-04-17 | 14,200 | 0.55 | 0.60 | 0.50 | 0.51 | 00:00:00 | | 2003-04-21 | 37,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-04-22 | 37,600 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2003-04-24 | 23,600 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-04-25 | 10,000 | 0.54 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2003-04-28 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-04-29 | 30,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-04-30 | 8,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-05-01 | 63,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-05-02 | 11,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-05 | 900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-06 | 10,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2003-05-07 | 12,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-05-08 | 75,500 | 0.55 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2003-05-09 | 8,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-05-12 | 9,700 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-05-13 | 27,000 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2003-05-14 | 61,100 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-05-15 | 20,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2003-05-16 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-05-20 | 23,100 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2003-05-21 | 37,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2003-05-22 | 26,000 | 0.61 | 0.61 | 0.54 | 0.54 | 00:00:00 | | 2003-05-26 | 5,600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-05-27 | 4,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2003-05-28 | 26,000 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2003-05-29 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-06-02 | 29,100 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2003-06-03 | 3,500 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-06-04 | 50,200 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
