TR4DER - EMGOLD MINING COR [EMR.V] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-27	20,300	0.90	0.98	0.90	0.98	00:00:00
2004-05-28	13,000	0.86	0.95	0.86	0.95	00:00:00
2004-05-31	1,000	0.90	0.90	0.90	0.90	00:00:00
2004-06-01	34,000	0.91	0.91	0.87	0.87	00:00:00
2004-06-02	1,000	0.86	0.86	0.86	0.86	00:00:00
2004-06-03	5,200	0.86	0.86	0.86	0.86	00:00:00
2004-06-04	38,500	0.90	1.00	0.90	1.00	00:00:00
2004-06-07	74,600	1.00	1.09	1.00	1.08	00:00:00
2004-06-08	11,000	0.92	1.06	0.92	1.06	00:00:00
2004-06-09	54,100	0.98	1.00	0.98	1.00	00:00:00
2004-06-10	117,000	1.03	1.04	1.00	1.04	00:00:00
2004-06-11	15,100	1.04	1.05	1.04	1.05	00:00:00
2004-06-14	101,700	1.01	1.05	1.00	1.00	00:00:00
2004-06-15	65,800	1.00	1.00	1.00	1.00	00:00:00
2004-06-16	1,200	1.00	1.00	1.00	1.00	00:00:00
2004-06-17	5,600	1.08	1.08	1.06	1.06	00:00:00
2004-06-18	11,300	1.04	1.04	1.03	1.03	00:00:00
2004-06-21	7,400	1.01	1.03	1.01	1.03	00:00:00
2004-06-22	12,800	1.01	1.05	1.01	1.04	00:00:00
2004-06-24	20,300	1.03	1.03	1.03	1.03	00:00:00
2004-06-25	5,200	1.00	1.00	0.97	0.97	00:00:00
2004-06-28	20,000	0.85	0.95	0.85	0.95	00:00:00
2004-07-02	11,000	0.95	0.95	0.95	0.95	00:00:00
2004-07-06	3,500	0.90	0.90	0.90	0.90	00:00:00
2004-07-07	10,300	0.90	0.90	0.84	0.84	00:00:00
2004-07-08	16,800	0.80	0.86	0.80	0.86	00:00:00
2004-07-09	10,000	0.88	0.90	0.87	0.87	00:00:00
2004-07-12	13,000	0.95	0.95	0.90	0.90	00:00:00
2004-07-13	43,300	0.88	0.90	0.88	0.89	00:00:00
2004-07-14	1,100	0.88	0.88	0.88	0.88	00:00:00
2004-07-15	15,300	0.80	0.80	0.76	0.76	00:00:00
2004-07-16	28,000	0.85	0.85	0.80	0.84	00:00:00
2004-07-19	6,700	0.90	0.90	0.85	0.85	00:00:00
2004-07-20	83,800	0.85	0.85	0.85	0.85	00:00:00
2004-07-21	3,100	0.88	0.89	0.88	0.89	00:00:00
2004-07-22	30,800	0.89	0.89	0.76	0.76	00:00:00
2004-07-23	4,100	0.85	0.85	0.85	0.85	00:00:00
2004-07-26	21,900	0.79	0.80	0.78	0.79	00:00:00
2004-07-27	30,600	0.78	0.79	0.78	0.79	00:00:00
2004-07-28	67,100	0.89	0.89	0.80	0.80	00:00:00
2004-07-30	2,000	0.83	0.83	0.83	0.83	00:00:00
2004-08-04	42,500	0.83	0.83	0.75	0.75	00:00:00
2004-08-06	2,000	0.76	0.76	0.76	0.76	00:00:00
2004-08-09	4,500	0.75	0.75	0.75	0.75	00:00:00
2004-08-10	17,000	0.76	0.76	0.76	0.76	00:00:00
2004-08-11	9,600	0.83	0.83	0.83	0.83	00:00:00
2004-08-12	900	0.75	0.75	0.75	0.75	00:00:00
2004-08-13	23,600	0.75	0.75	0.75	0.75	00:00:00
2004-08-16	6,600	0.85	0.85	0.84	0.84	00:00:00
2004-08-17	1,400	0.75	0.75	0.75	0.75	00:00:00
2004-08-18	3,600	0.85	0.85	0.85	0.85	00:00:00
2004-08-19	4,500	0.70	0.79	0.70	0.71	00:00:00
2004-08-20	9,000	0.75	0.75	0.73	0.75	00:00:00
2004-08-23	26,800	0.77	0.77	0.77	0.77	00:00:00
2004-08-31	5,000	0.71	0.71	0.70	0.70	00:00:00
2004-09-03	10,000	0.75	0.75	0.75	0.75	00:00:00
2004-09-07	7,000	0.73	0.73	0.73	0.73	00:00:00
2004-09-08	236,500	0.73	0.75	0.71	0.71	00:00:00
2004-09-09	20,300	0.71	0.75	0.71	0.75	00:00:00
2004-09-10	1,000	0.75	0.75	0.75	0.75	00:00:00
2004-09-14	2,000	0.76	0.76	0.75	0.75	00:00:00
2004-09-15	23,100	0.75	0.75	0.72	0.72	00:00:00
2004-09-16	6,000	0.72	0.76	0.72	0.76	00:00:00
2004-09-17	6,200	0.76	0.76	0.72	0.72	00:00:00
2004-09-20	9,400	0.72	0.72	0.71	0.71	00:00:00
2004-09-21	52,000	0.66	0.68	0.66	0.68	00:00:00
2004-09-23	6,000	0.62	0.70	0.62	0.70	00:00:00
2004-09-24	10,000	0.69	0.75	0.69	0.75	00:00:00
2004-09-27	35,700	0.71	0.71	0.71	0.71	00:00:00
2004-09-28	14,100	0.65	0.65	0.64	0.64	00:00:00
2004-09-29	44,000	0.65	0.77	0.65	0.70	00:00:00
2004-09-30	50,100	0.73	0.80	0.72	0.80	00:00:00
2004-10-01	4,500	0.80	0.80	0.80	0.80	00:00:00
2004-10-04	20,500	0.77	0.77	0.75	0.77	00:00:00
2004-10-05	10,100	0.78	0.78	0.78	0.78	00:00:00
2004-10-06	3,500	0.75	0.79	0.75	0.79	00:00:00
2004-10-07	33,500	0.78	0.83	0.78	0.83	00:00:00
2004-10-08	43,100	0.84	0.84	0.73	0.80	00:00:00
2004-10-12	39,000	0.73	0.84	0.73	0.82	00:00:00
2004-10-13	4,700	0.82	0.82	0.82	0.82	00:00:00
2004-10-14	10,800	0.81	0.81	0.76	0.80	00:00:00
2004-10-18	28,500	0.76	0.76	0.75	0.76	00:00:00
2004-10-19	500	0.76	0.76	0.76	0.76	00:00:00
2004-10-20	1,000	0.80	0.80	0.80	0.80	00:00:00
2004-10-21	28,500	0.79	0.80	0.76	0.76	00:00:00
2004-10-22	10,900	0.80	0.80	0.76	0.76	00:00:00
2004-10-25	18,500	0.75	0.84	0.75	0.84	00:00:00
2004-10-26	27,700	0.79	0.84	0.79	0.79	00:00:00
2004-10-27	36,100	0.85	0.85	0.79	0.85	00:00:00
2004-10-28	19,700	0.85	0.85	0.80	0.84	00:00:00
2004-10-29	9,400	0.85	0.85	0.85	0.85	00:00:00
2004-11-01	22,500	0.86	0.90	0.86	0.88	00:00:00
2004-11-02	30,600	0.90	0.94	0.90	0.90	00:00:00
2004-11-03	19,700	0.90	0.90	0.86	0.87	00:00:00
2004-11-04	13,900	0.86	0.86	0.84	0.84	00:00:00
2004-11-05	9,700	0.81	0.81	0.73	0.81	00:00:00
2004-11-08	31,300	0.83	0.83	0.82	0.83	00:00:00
2004-11-09	18,500	0.81	0.81	0.74	0.81	00:00:00
2004-11-10	14,500	0.81	0.81	0.72	0.73	00:00:00
2004-11-11	14,000	0.78	0.84	0.78	0.84	00:00:00
2004-11-12	2,600	0.83	0.83	0.82	0.82	00:00:00
2004-11-15	20,500	0.80	0.82	0.78	0.82	00:00:00
2004-11-16	9,000	0.82	0.82	0.72	0.72	00:00:00
2004-11-17	50,500	0.72	0.72	0.70	0.72	00:00:00
2004-11-18	31,000	0.75	0.77	0.70	0.70	00:00:00
2004-11-19	1,000	0.72	0.72	0.68	0.68	00:00:00
2004-11-22	500	0.80	0.80	0.80	0.80	00:00:00
2004-11-23	2,600	0.75	0.75	0.71	0.71	00:00:00
2004-11-24	1,730,100	0.76	0.76	0.71	0.72	00:00:00
2004-11-25	32,500	0.72	0.75	0.71	0.75	00:00:00
2004-11-26	4,000	0.75	0.75	0.73	0.73	00:00:00
2004-11-29	8,900	0.78	0.78	0.67	0.69	00:00:00
2004-11-30	20,600	0.70	0.78	0.69	0.75	00:00:00
2004-12-01	8,300	0.75	0.75	0.72	0.72	00:00:00
2004-12-03	36,200	0.68	0.68	0.57	0.57	00:00:00
2004-12-06	60,500	0.56	0.59	0.55	0.55	00:00:00
2004-12-07	91,900	0.53	0.53	0.49	0.49	00:00:00
2004-12-08	36,000	0.55	0.55	0.50	0.55	00:00:00
2004-12-09	9,100	0.55	0.55	0.55	0.55	00:00:00
2004-12-10	5,100	0.56	0.56	0.54	0.54	00:00:00
2004-12-13	61,600	0.55	0.66	0.54	0.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>