|
 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 | | 2003-06-04 | 50,200 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2003-06-05 | 35,200 | 0.61 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2003-06-06 | 8,100 | 0.62 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2003-06-09 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-10 | 8,000 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2003-06-11 | 6,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-06-12 | 19,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-06-13 | 4,300 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2003-06-17 | 32,100 | 0.60 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2003-06-18 | 36,000 | 0.59 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2003-06-19 | 21,000 | 0.59 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2003-06-20 | 14,200 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-06-23 | 19,000 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2003-06-24 | 18,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-06-25 | 6,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-06-26 | 3,100 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-06-27 | 13,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-06-30 | 11,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2003-07-02 | 25,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2003-07-03 | 1,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-07-04 | 5,000 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2003-07-07 | 44,100 | 0.61 | 0.70 | 0.61 | 0.62 | 00:00:00 | | 2003-07-08 | 20,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-07-09 | 4,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2003-07-10 | 7,500 | 0.68 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2003-07-11 | 13,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2003-07-14 | 7,300 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2003-07-15 | 15,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-07-16 | 88,700 | 0.71 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2003-07-18 | 19,500 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2003-07-21 | 32,200 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-07-22 | 10,600 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2003-07-23 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-07-24 | 900 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-07-25 | 172,200 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2003-07-28 | 27,600 | 0.73 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2003-07-29 | 41,000 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2003-07-30 | 13,500 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2003-07-31 | 32,200 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2003-08-01 | 10,200 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2003-08-05 | 21,200 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2003-08-06 | 37,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-08-07 | 16,700 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-08-08 | 14,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-08-11 | 10,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-08-12 | 14,500 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2003-08-13 | 16,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-08-14 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-08-15 | 11,100 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-08-18 | 17,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2003-08-19 | 23,200 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2003-08-20 | 16,600 | 0.80 | 0.81 | 0.75 | 0.78 | 00:00:00 | | 2003-08-21 | 52,000 | 0.78 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2003-08-25 | 16,100 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2003-08-26 | 13,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-08-27 | 262,000 | 0.72 | 0.81 | 0.72 | 0.81 | 00:00:00 | | 2003-08-28 | 75,100 | 0.81 | 0.90 | 0.81 | 0.90 | 00:00:00 | | 2003-08-29 | 90,000 | 0.90 | 0.95 | 0.85 | 0.91 | 00:00:00 | | 2003-09-02 | 68,200 | 1.00 | 1.00 | 0.91 | 0.92 | 00:00:00 | | 2003-09-03 | 4,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2003-09-04 | 12,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-09-08 | 31,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-09-09 | 54,500 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2003-09-10 | 40,500 | 0.90 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2003-09-11 | 26,200 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2003-09-12 | 22,500 | 0.85 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2003-09-15 | 6,000 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2003-09-16 | 94,000 | 0.90 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2003-09-17 | 21,700 | 1.00 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2003-09-18 | 39,800 | 1.02 | 1.05 | 0.86 | 0.86 | 00:00:00 | | 2003-09-19 | 36,500 | 1.00 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2003-09-22 | 70,500 | 1.05 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2003-09-23 | 39,100 | 1.10 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2003-09-24 | 31,300 | 1.14 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2003-09-25 | 16,600 | 1.08 | 1.11 | 1.00 | 1.04 | 00:00:00 | | 2003-09-26 | 29,200 | 1.00 | 1.00 | 0.92 | 0.94 | 00:00:00 | | 2003-09-29 | 26,500 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2003-09-30 | 15,500 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2003-10-01 | 6,500 | 0.94 | 0.99 | 0.94 | 0.94 | 00:00:00 | | 2003-10-02 | 17,500 | 0.99 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2003-10-03 | 61,100 | 0.99 | 0.99 | 0.86 | 0.90 | 00:00:00 | | 2003-10-06 | 65,300 | 0.97 | 0.97 | 0.85 | 0.91 | 00:00:00 | | 2003-10-07 | 64,500 | 0.89 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2003-10-08 | 30,800 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2003-10-09 | 17,000 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2003-10-10 | 29,400 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2003-10-14 | 16,100 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-10-15 | 20,700 | 0.88 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2003-10-16 | 7,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2003-10-17 | 2,100 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2003-10-20 | 26,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2003-10-21 | 55,600 | 0.86 | 0.90 | 0.80 | 0.83 | 00:00:00 | | 2003-10-22 | 17,600 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2003-10-23 | 26,100 | 0.90 | 0.90 | 0.80 | 0.82 | 00:00:00 | | 2003-10-24 | 112,000 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2003-10-27 | 19,500 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2003-10-28 | 8,100 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2003-10-29 | 5,000 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2003-10-30 | 14,400 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-10-31 | 5,700 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-11-03 | 5,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-11-04 | 12,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-11-05 | 5,500 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2003-11-06 | 2,000 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2003-11-07 | 9,500 | 0.87 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2003-11-10 | 30,600 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2003-11-11 | 24,100 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2003-11-12 | 8,200 | 0.94 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2003-11-13 | 31,500 | 1.02 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2003-11-14 | 10,700 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2003-11-17 | 7,200 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2003-11-18 | 15,500 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-11-19 | 5,700 | 0.96 | 1.05 | 0.93 | 1.05 | 00:00:00 | | 2003-11-20 | 26,200 | 1.05 | 1.09 | 1.02 | 1.05 | 00:00:00 | | 2003-11-21 | 21,600 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2003-11-24 | 67,000 | 1.08 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2003-11-25 | 144,100 | 1.09 | 1.15 | 1.04 | 1.15 | 00:00:00 | | 2003-11-26 | 123,200 | 1.15 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2003-11-27 | 10,100 | 1.19 | 1.19 | 1.02 | 1.02 | 00:00:00 | | 2003-11-28 | 18,200 | 1.18 | 1.24 | 1.12 | 1.15 | 00:00:00 | | 2003-12-01 | 68,500 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
