|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-01 | 68,500 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2003-12-02 | 77,500 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2003-12-03 | 40,000 | 0.94 | 1.08 | 0.94 | 1.08 | 00:00:00 | | 2003-12-04 | 66,500 | 1.00 | 1.20 | 0.94 | 0.94 | 00:00:00 | | 2003-12-05 | 104,300 | 0.99 | 1.20 | 0.95 | 1.20 | 00:00:00 | | 2003-12-08 | 141,500 | 1.25 | 1.30 | 1.19 | 1.22 | 00:00:00 | | 2003-12-09 | 105,300 | 1.35 | 1.45 | 1.28 | 1.28 | 00:00:00 | | 2003-12-10 | 138,400 | 1.30 | 1.38 | 1.10 | 1.15 | 00:00:00 | | 2003-12-11 | 151,700 | 1.15 | 1.21 | 0.99 | 1.21 | 00:00:00 | | 2003-12-12 | 48,700 | 1.22 | 1.31 | 1.15 | 1.30 | 00:00:00 | | 2003-12-15 | 35,400 | 1.30 | 1.30 | 1.16 | 1.30 | 00:00:00 | | 2003-12-16 | 82,000 | 1.08 | 1.20 | 1.07 | 1.11 | 00:00:00 | | 2003-12-17 | 12,600 | 1.07 | 1.16 | 1.07 | 1.07 | 00:00:00 | | 2003-12-18 | 11,500 | 1.19 | 1.19 | 1.07 | 1.07 | 00:00:00 | | 2003-12-19 | 63,100 | 1.10 | 1.25 | 1.10 | 1.12 | 00:00:00 | | 2003-12-22 | 56,600 | 1.18 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2003-12-23 | 26,700 | 1.14 | 1.15 | 1.04 | 1.09 | 00:00:00 | | 2003-12-24 | 15,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2003-12-29 | 63,100 | 1.10 | 1.29 | 1.03 | 1.29 | 00:00:00 | | 2003-12-30 | 131,500 | 1.25 | 1.50 | 1.25 | 1.50 | 00:00:00 | | 2003-12-31 | 5,700 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2004-01-02 | 29,600 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2004-01-05 | 12,500 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2004-01-06 | 95,700 | 1.39 | 1.50 | 1.28 | 1.50 | 00:00:00 | | 2004-01-07 | 10,500 | 1.43 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2004-01-08 | 58,700 | 1.45 | 1.45 | 1.29 | 1.45 | 00:00:00 | | 2004-01-09 | 23,000 | 1.48 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-01-12 | 90,000 | 1.50 | 1.55 | 1.43 | 1.43 | 00:00:00 | | 2004-01-13 | 6,900 | 1.43 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2004-01-14 | 68,600 | 1.41 | 1.43 | 1.30 | 1.30 | 00:00:00 | | 2004-01-15 | 22,600 | 1.30 | 1.40 | 1.10 | 1.40 | 00:00:00 | | 2004-01-16 | 90,900 | 1.37 | 1.43 | 1.24 | 1.25 | 00:00:00 | | 2004-01-19 | 4,600 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2004-01-20 | 131,700 | 1.25 | 1.37 | 1.15 | 1.30 | 00:00:00 | | 2004-01-21 | 63,800 | 1.30 | 1.30 | 1.15 | 1.30 | 00:00:00 | | 2004-01-22 | 32,100 | 1.13 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2004-01-23 | 32,500 | 1.13 | 1.25 | 1.12 | 1.19 | 00:00:00 | | 2004-01-26 | 51,800 | 1.13 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2004-01-27 | 60,400 | 1.09 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2004-01-28 | 43,400 | 1.09 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2004-01-29 | 146,500 | 1.03 | 1.05 | 0.93 | 1.03 | 00:00:00 | | 2004-01-30 | 31,600 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-02-02 | 31,300 | 0.98 | 1.04 | 0.96 | 0.98 | 00:00:00 | | 2004-02-03 | 31,400 | 0.94 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2004-02-04 | 11,500 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2004-02-05 | 71,400 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2004-02-06 | 96,000 | 0.90 | 1.10 | 0.90 | 1.10 | 00:00:00 | | 2004-02-09 | 35,100 | 0.97 | 1.20 | 0.95 | 1.20 | 00:00:00 | | 2004-02-10 | 2,100 | 1.03 | 1.11 | 1.03 | 1.11 | 00:00:00 | | 2004-02-11 | 11,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-02-12 | 5,600 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2004-02-13 | 20,000 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2004-02-16 | 50,300 | 1.35 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2004-02-17 | 12,000 | 1.26 | 1.39 | 1.26 | 1.35 | 00:00:00 | | 2004-02-18 | 6,900 | 1.41 | 1.41 | 1.26 | 1.26 | 00:00:00 | | 2004-02-19 | 47,000 | 1.25 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2004-02-20 | 32,900 | 1.10 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2004-02-23 | 24,700 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2004-02-24 | 22,500 | 1.13 | 1.29 | 1.13 | 1.29 | 00:00:00 | | 2004-02-25 | 18,000 | 1.30 | 1.30 | 1.15 | 1.24 | 00:00:00 | | 2004-02-26 | 40,700 | 1.16 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2004-02-27 | 78,300 | 1.15 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2004-03-01 | 22,400 | 1.11 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2004-03-02 | 19,400 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-03-03 | 66,400 | 1.20 | 1.24 | 1.08 | 1.19 | 00:00:00 | | 2004-03-04 | 20,800 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2004-03-05 | 31,700 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2004-03-08 | 300 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-03-09 | 18,700 | 1.11 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2004-03-10 | 5,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-03-11 | 9,000 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2004-03-12 | 65,600 | 1.05 | 1.25 | 1.00 | 1.20 | 00:00:00 | | 2004-03-15 | 77,000 | 1.24 | 1.29 | 1.15 | 1.18 | 00:00:00 | | 2004-03-16 | 74,500 | 1.14 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2004-03-17 | 84,800 | 1.15 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2004-03-18 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-03-19 | 39,700 | 1.06 | 1.13 | 1.00 | 1.00 | 00:00:00 | | 2004-03-22 | 13,500 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2004-03-23 | 5,100 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2004-03-25 | 9,800 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2004-03-26 | 55,100 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2004-03-29 | 15,800 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2004-03-30 | 51,400 | 1.10 | 1.15 | 1.03 | 1.15 | 00:00:00 | | 2004-03-31 | 25,500 | 1.20 | 1.20 | 1.06 | 1.10 | 00:00:00 | | 2004-04-01 | 5,800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-04-02 | 64,500 | 1.06 | 1.12 | 0.98 | 1.12 | 00:00:00 | | 2004-04-05 | 9,100 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2004-04-06 | 8,500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-04-07 | 21,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-04-08 | 260,700 | 1.05 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2004-04-13 | 29,600 | 1.06 | 1.06 | 1.00 | 1.03 | 00:00:00 | | 2004-04-14 | 43,300 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2004-04-15 | 8,100 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2004-04-16 | 102,700 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-04-19 | 182,900 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-04-20 | 171,300 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2004-04-21 | 121,700 | 0.90 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2004-04-22 | 20,000 | 0.91 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2004-04-23 | 45,500 | 0.92 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2004-04-26 | 86,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-04-27 | 25,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-04-28 | 41,200 | 0.97 | 0.97 | 0.88 | 0.88 | 00:00:00 | | 2004-04-29 | 46,700 | 0.85 | 0.93 | 0.85 | 0.90 | 00:00:00 | | 2004-04-30 | 42,600 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2004-05-03 | 37,100 | 0.88 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2004-05-04 | 74,700 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-05-05 | 25,000 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2004-05-06 | 34,300 | 0.85 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2004-05-07 | 21,500 | 0.82 | 0.90 | 0.82 | 0.83 | 00:00:00 | | 2004-05-10 | 122,300 | 0.82 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2004-05-11 | 46,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2004-05-12 | 15,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2004-05-13 | 5,600 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2004-05-14 | 70,100 | 0.79 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2004-05-17 | 12,600 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-05-19 | 73,600 | 0.80 | 0.95 | 0.80 | 0.95 | 00:00:00 | | 2004-05-20 | 28,200 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2004-05-21 | 227,800 | 0.88 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2004-05-25 | 213,000 | 0.95 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2004-05-26 | 17,500 | 1.04 | 1.04 | 0.82 | 0.82 | 00:00:00 | | 2004-05-27 | 20,300 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
