|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-06-15 | 13,300 | 0.45 | 0.45 | 0.36 | 0.40 | 00:00:00 | 2005-06-16 | 15,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-06-17 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-06-20 | 4,900 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2005-06-21 | 28,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-06-22 | 41,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-06-23 | 12,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-06-24 | 28,200 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2005-06-27 | 18,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | 2005-06-28 | 700 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-06-29 | 27,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-06-30 | 32,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-04 | 74,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-07-05 | 48,000 | 0.36 | 0.36 | 0.31 | 0.36 | 00:00:00 | 2005-07-06 | 16,100 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2005-07-07 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-07-08 | 47,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2005-07-11 | 50,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-07-12 | 10,800 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-07-13 | 33,800 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2005-07-15 | 3,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2005-07-18 | 12,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-07-19 | 3,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2005-07-20 | 3,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-07-22 | 24,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2005-07-25 | 7,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-07-26 | 900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-27 | 6,400 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2005-07-28 | 6,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-08-03 | 104,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-08-04 | 60,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-08-05 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-08-08 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-08-09 | 5,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-08-10 | 20,100 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2005-08-11 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-08-12 | 9,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-08-15 | 46,900 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-08-16 | 14,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-08-17 | 13,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-08-18 | 18,000 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-08-19 | 22,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-08-22 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-08-24 | 13,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2005-08-25 | 8,000 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | 2005-08-26 | 77,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-08-29 | 9,800 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-08-30 | 2,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2005-08-31 | 39,500 | 0.36 | 0.43 | 0.36 | 0.43 | 00:00:00 | 2005-09-01 | 28,700 | 0.36 | 0.45 | 0.36 | 0.45 | 00:00:00 | 2005-09-02 | 1,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2005-09-06 | 2,600 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2005-09-09 | 3,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2005-09-12 | 52,400 | 0.45 | 0.46 | 0.39 | 0.39 | 00:00:00 | 2005-09-13 | 7,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2005-09-14 | 10,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2005-09-15 | 14,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2005-09-16 | 38,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-09-19 | 62,000 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2005-09-20 | 29,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2005-09-21 | 35,400 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-09-22 | 24,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2005-09-23 | 14,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2005-09-26 | 12,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2005-09-27 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-09-28 | 12,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2005-09-29 | 37,000 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2005-09-30 | 26,600 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2005-10-03 | 77,700 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2005-10-04 | 37,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2005-10-05 | 65,800 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2005-10-06 | 33,900 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-10-07 | 35,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2005-10-11 | 32,900 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-10-13 | 9,200 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-10-14 | 21,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2005-10-17 | 98,200 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2005-10-18 | 17,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2005-10-19 | 25,200 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2005-10-20 | 86,900 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | 2005-10-21 | 212,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2005-10-24 | 12,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2005-10-25 | 11,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-10-26 | 10,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-10-27 | 40,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-10-28 | 279,000 | 0.32 | 0.33 | 0.29 | 0.31 | 00:00:00 | 2005-10-31 | 241,200 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2005-11-01 | 21,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-11-02 | 4,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-11-03 | 21,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-11-04 | 34,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2005-11-09 | 15,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-11-10 | 409,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2005-11-11 | 108,500 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2005-11-14 | 600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-11-15 | 120,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-11-16 | 62,100 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | 2005-11-17 | 18,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2005-11-18 | 9,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-11-21 | 174,700 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2005-11-22 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-11-23 | 242,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-11-24 | 8,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-11-25 | 60,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-11-28 | 150,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-11-29 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-11-30 | 493,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2005-12-01 | 29,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2005-12-02 | 55,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2005-12-05 | 25,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2005-12-06 | 15,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-12-07 | 281,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2005-12-08 | 45,100 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2005-12-09 | 36,700 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-12-12 | 31,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2005-12-13 | 8,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-12-14 | 34,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-12-15 | 91,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-12-16 | 34,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2005-12-19 | 139,000 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2005-12-20 | 23,000 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|