|
 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 | | 2004-12-13 | 61,600 | 0.55 | 0.66 | 0.54 | 0.58 | 00:00:00 | | 2004-12-14 | 24,600 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2004-12-15 | 10,400 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2004-12-16 | 32,000 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2004-12-20 | 8,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-12-21 | 20,100 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2004-12-22 | 34,100 | 0.61 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2004-12-23 | 11,100 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2004-12-24 | 64,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-12-29 | 7,300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-12-30 | 45,100 | 0.65 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2004-12-31 | 19,800 | 0.70 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2005-01-04 | 5,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-01-05 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-01-06 | 4,600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-01-07 | 4,600 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-01-10 | 9,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-01-11 | 32,600 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2005-01-12 | 2,200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2005-01-13 | 4,300 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2005-01-17 | 3,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-01-18 | 29,700 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2005-01-19 | 6,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-01-20 | 52,200 | 0.60 | 0.72 | 0.60 | 0.72 | 00:00:00 | | 2005-01-21 | 7,900 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2005-01-24 | 60,900 | 0.63 | 0.70 | 0.60 | 0.63 | 00:00:00 | | 2005-01-26 | 2,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-01-27 | 3,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2005-01-28 | 28,500 | 0.61 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2005-01-31 | 17,700 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2005-02-01 | 4,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-02-02 | 6,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2005-02-03 | 44,500 | 0.60 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-02-04 | 150,400 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2005-02-07 | 70,100 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2005-02-08 | 81,500 | 0.65 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2005-02-09 | 3,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-02-10 | 23,400 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-02-11 | 41,000 | 0.61 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2005-02-14 | 46,000 | 0.62 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2005-02-15 | 69,500 | 0.70 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2005-02-16 | 69,100 | 0.75 | 0.81 | 0.69 | 0.80 | 00:00:00 | | 2005-02-17 | 48,600 | 0.83 | 0.83 | 0.70 | 0.75 | 00:00:00 | | 2005-02-18 | 47,900 | 0.69 | 0.73 | 0.65 | 0.73 | 00:00:00 | | 2005-02-21 | 16,500 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2005-02-22 | 68,200 | 0.70 | 0.72 | 0.63 | 0.63 | 00:00:00 | | 2005-02-23 | 20,400 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2005-02-24 | 10,600 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-02-25 | 30,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-02-28 | 118,700 | 0.68 | 0.68 | 0.61 | 0.67 | 00:00:00 | | 2005-03-01 | 47,000 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-03-02 | 112,400 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2005-03-03 | 183,900 | 0.65 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2005-03-04 | 65,000 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2005-03-07 | 97,000 | 0.54 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2005-03-08 | 41,800 | 0.52 | 0.60 | 0.52 | 0.57 | 00:00:00 | | 2005-03-09 | 38,700 | 0.64 | 0.64 | 0.52 | 0.52 | 00:00:00 | | 2005-03-10 | 2,200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-03-11 | 18,200 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2005-03-14 | 43,000 | 0.55 | 0.63 | 0.53 | 0.62 | 00:00:00 | | 2005-03-15 | 29,600 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2005-03-16 | 28,400 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2005-03-17 | 1,700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-03-18 | 1,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-03-21 | 157,600 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-03-22 | 25,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-03-23 | 25,100 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-03-24 | 18,300 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-03-28 | 64,600 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-03-29 | 62,400 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-03-30 | 14,400 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-03-31 | 9,300 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2005-04-01 | 1,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2005-04-04 | 64,600 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-04-05 | 16,700 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-04-06 | 11,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-04-07 | 25,500 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-04-08 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-04-11 | 10,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-04-12 | 17,600 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-04-13 | 5,000 | 0.46 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2005-04-14 | 23,000 | 0.46 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2005-04-15 | 19,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-04-18 | 18,000 | 0.39 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2005-04-19 | 92,000 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2005-04-20 | 22,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2005-04-21 | 15,600 | 0.41 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2005-04-22 | 29,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-04-25 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-04-26 | 15,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-04-27 | 36,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-04-28 | 7,400 | 0.38 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-04-29 | 62,900 | 0.39 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2005-05-02 | 76,700 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-05-03 | 5,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-05-06 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-09 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-10 | 12,000 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2005-05-11 | 3,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-12 | 14,200 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2005-05-13 | 3,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-16 | 5,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-05-17 | 42,600 | 0.37 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2005-05-18 | 1,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-19 | 68,100 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2005-05-24 | 9,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-05-25 | 196,200 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2005-05-27 | 62,700 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-05-30 | 29,200 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2005-05-31 | 115,400 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2005-06-01 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-02 | 15,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-06-03 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-06 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-07 | 9,900 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-06-08 | 10,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-06-09 | 37,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-06-10 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-13 | 7,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-14 | 18,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-06-15 | 13,300 | 0.45 | 0.45 | 0.36 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
