Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Eminent Gold Corp. (EMGDF)

Compare
0.2700
-0.0030
(-1.10%)
At close: April 17 at 10:25:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.27000.27000.27000.27000.27008,000
Apr 16, 20250.27500.27500.27300.27300.273010,500
Apr 15, 20250.24900.25100.24900.25100.25101,165
Apr 14, 20250.26400.26760.26400.26440.26447,000
Apr 11, 20250.25000.27250.24200.27250.272588,200
Apr 10, 20250.25440.27750.23100.25300.253030,217
Apr 9, 20250.26050.27890.25050.25800.25808,000
Apr 8, 20250.27250.27250.27250.27250.2725-
Apr 7, 20250.26000.30000.25580.27250.272546,115
Apr 4, 20250.26000.26000.26000.26000.260050,001
Apr 3, 20250.30000.30000.27950.27950.279520,500
Apr 2, 20250.28350.28350.28350.28350.28352,000
Apr 1, 20250.30000.30000.27320.27320.27322,100
Mar 31, 20250.27260.27270.26420.27270.27273,500
Mar 28, 20250.29900.29900.26770.29900.2990100,404
Mar 27, 20250.28890.29000.28890.29000.29002,000
Mar 26, 20250.27000.27000.27000.27000.2700500
Mar 25, 20250.26610.26610.26610.26610.2661482
Mar 24, 20250.26050.27580.26050.27580.27583,150
Mar 21, 20250.28460.28460.28460.28460.28461,000
Mar 20, 20250.26790.26790.26790.26790.2679-
Mar 19, 20250.24000.26790.24000.26790.26794,000
Mar 18, 20250.26870.26870.26870.26870.2687-
Mar 17, 20250.27660.27660.26870.26870.26872,000
Mar 14, 20250.29000.29000.25100.25100.25109,107
Mar 13, 20250.27500.27500.27500.27500.27501,000
Mar 12, 20250.27630.27630.27630.27630.2763-
Mar 11, 20250.28000.28000.27630.27630.276319,180
Mar 10, 20250.24010.27560.24010.27560.27563,550
Mar 7, 20250.24500.27010.23800.23800.238030,507
Mar 6, 20250.27010.27010.27010.27010.2701-
Mar 5, 20250.21880.27010.21870.27010.270113,008
Mar 4, 20250.22200.23000.22200.23000.230018,000
Mar 3, 20250.25000.25000.23300.23300.23306,000
Feb 28, 20250.23500.23500.23500.23500.2350550
Feb 27, 20250.25100.25100.23900.24310.243137,210
Feb 26, 20250.25000.25550.25000.25480.254823,651
Feb 25, 20250.27100.27100.27100.27100.2710-
Feb 24, 20250.27140.27140.27100.27100.2710600
Feb 21, 20250.28700.28700.25690.26600.26605,640
Feb 20, 20250.28500.28500.28500.28500.2850500
Feb 19, 20250.28410.28500.27940.28500.285012,100
Feb 18, 20250.31150.31150.29600.29600.296056,240
Feb 14, 20250.30450.30450.30450.30450.30458,500
Feb 13, 20250.32000.33000.32000.33000.33001,100
Feb 12, 20250.32800.32800.31150.31150.311561,630
Feb 11, 20250.31000.35200.30500.31400.314049,005
Feb 10, 20250.31600.32000.30360.30360.303672,975
Feb 7, 20250.32100.32100.30000.30000.300055,030
Feb 6, 20250.29500.29600.28790.28790.28798,271
Feb 5, 20250.31000.31620.30000.30740.307435,033
Feb 4, 20250.31270.31570.31000.31300.313019,523
Feb 3, 20250.32800.32800.29500.31000.310072,823
Jan 31, 20250.31850.31850.30850.30850.308517,675
Jan 30, 20250.31050.31050.31050.31050.3105738
Jan 29, 20250.31700.32000.31700.31710.31713,000
Jan 28, 20250.32000.32000.29280.30700.30707,811
Jan 27, 20250.35200.35200.28770.28770.287712,400
Jan 24, 20250.35000.35000.33280.33400.334039,877
Jan 23, 20250.30650.34950.30650.34200.342026,245
Jan 22, 20250.35200.35200.31500.31500.31503,501
Jan 21, 20250.32000.32520.31100.32010.320117,148
Jan 17, 20250.30240.31700.30050.30660.306639,945
Jan 16, 20250.30050.32200.28290.29350.2935257,584
Jan 15, 20250.27300.27660.27300.27300.27305,000
Jan 14, 20250.27370.27680.27000.27000.270025,300
Jan 13, 20250.27750.27750.27750.27750.2775264
Jan 10, 20250.26120.26120.26120.26120.2612-
Jan 8, 20250.26120.26120.26120.26120.2612-
Jan 7, 20250.26350.26350.26120.26120.26128,400
Jan 6, 20250.27600.27600.27600.27600.276024,000
Jan 3, 20250.26870.27600.26720.27600.276052,166
Jan 2, 20250.28950.28950.28950.28950.2895-
Dec 31, 20240.28950.28950.28950.28950.2895300
Dec 30, 20240.26680.26680.26680.26680.26683,746
Dec 27, 20240.27800.27800.27100.27100.27101,651
Dec 26, 20240.30500.30500.30500.30500.3050600
Dec 24, 20240.28000.30500.28000.29650.296525,200
Dec 23, 20240.26000.26000.26000.26000.2600-
Dec 20, 20240.26000.26000.26000.26000.260015,100
Dec 19, 20240.25550.25550.25550.25550.25551,000
Dec 18, 20240.25850.25850.24880.24880.2488300
Dec 17, 20240.25500.25500.25500.25500.2550-
Dec 16, 20240.25500.25500.25500.25500.2550-
Dec 13, 20240.25500.25500.25500.25500.2550-
Dec 12, 20240.24780.25500.24780.25500.255011,876
Dec 11, 20240.23620.23620.23620.23620.23622,037
Dec 10, 20240.24540.24540.24540.24540.2454-
Dec 9, 20240.24540.24540.24540.24540.24542,000
Dec 6, 20240.21420.21420.21420.21420.2142-
Dec 5, 20240.21420.21420.21420.21420.2142-
Dec 4, 20240.21420.21420.21420.21420.2142-
Dec 3, 20240.21420.21420.21420.21420.2142-
Dec 2, 20240.21420.21420.21420.21420.2142-
Nov 29, 20240.21420.21420.21420.21420.2142-
Nov 27, 20240.21420.21420.21420.21420.2142-
Nov 26, 20240.21420.21420.21420.21420.2142-
Nov 25, 20240.21420.21420.21420.21420.2142-
Nov 22, 20240.21420.21420.21420.21420.214213,887
Nov 21, 20240.22500.22500.21420.21420.21422,700
Nov 20, 20240.24380.24380.24380.24380.2438-
Nov 19, 20240.24380.24380.24380.24380.2438-
Nov 18, 20240.25000.25000.24380.24380.243820,112
Nov 15, 20240.25200.25200.25200.25200.2520-
Nov 14, 20240.25200.25200.25200.25200.2520-
Nov 13, 20240.25200.25200.25200.25200.2520-
Nov 12, 20240.25200.25200.25200.25200.2520-
Nov 11, 20240.25200.25200.25200.25200.2520-
Nov 8, 20240.25200.25200.25200.25200.25201,000
Nov 7, 20240.28770.28770.28770.28770.2877-
Nov 6, 20240.28770.28770.28770.28770.2877-
Nov 5, 20240.28770.28770.28770.28770.2877-
Nov 4, 20240.28770.28770.28770.28770.2877-
Nov 1, 20240.28770.28770.28770.28770.2877-
Oct 31, 20240.28770.28770.28770.28770.2877100
Oct 30, 20240.26470.26470.26470.26470.2647-
Oct 29, 20240.26470.26470.26470.26470.26471,000
Oct 28, 20240.29490.29490.25200.25200.252010,480
Oct 25, 20240.27000.27000.27000.27000.27001,000
Oct 24, 20240.25200.25810.25200.25810.25815,000
Oct 23, 20240.28000.28000.28000.28000.28008,928
Oct 22, 20240.28000.28070.27520.28000.2800100,000
Oct 21, 20240.24760.24760.24760.24760.2476-
Oct 18, 20240.24760.24760.24760.24760.24761,600
Oct 17, 20240.24380.24380.24380.24380.243810,000
Oct 16, 20240.21000.25520.21000.24500.245024,896
Oct 15, 20240.22670.22670.22670.22670.2267-
Oct 14, 20240.22670.22670.22670.22670.2267-
Oct 11, 20240.22000.22670.22000.22670.226790,000
Oct 10, 20240.22210.22210.22210.22210.2221-
Oct 9, 20240.22210.22210.22210.22210.2221-
Oct 8, 20240.22210.22210.22210.22210.2221-
Oct 7, 20240.22210.22210.22210.22210.2221-
Oct 4, 20240.22210.22210.22210.22210.2221-
Oct 3, 20240.22210.22210.22210.22210.2221-
Oct 2, 20240.22210.22210.22210.22210.2221-
Oct 1, 20240.22210.22210.22210.22210.2221-
Sep 30, 20240.22210.22210.22210.22210.2221-
Sep 27, 20240.22210.22210.22210.22210.2221-
Sep 26, 20240.22210.22210.22210.22210.2221-
Sep 25, 20240.22210.22210.22210.22210.2221-
Sep 24, 20240.22210.22210.22210.22210.2221-
Sep 23, 20240.22210.22210.22210.22210.2221-
Sep 20, 20240.22210.22210.22210.22210.2221-
Sep 19, 20240.22210.22210.22210.22210.2221-
Sep 18, 20240.22210.22210.22210.22210.2221-
Sep 17, 20240.22210.22210.22210.22210.2221-
Sep 16, 20240.22210.22210.22210.22210.22213,000
Sep 13, 20240.22550.22550.22550.22550.225510,000
Sep 12, 20240.21840.21840.21840.21840.21841,000
Sep 11, 20240.24200.24200.24200.24200.2420-
Sep 10, 20240.24200.24200.24200.24200.2420-
Sep 9, 20240.24200.24200.24200.24200.24201,000
Sep 6, 20240.19380.19380.19380.19380.1938-
Sep 5, 20240.19380.19380.19380.19380.1938-
Sep 4, 20240.19380.19380.19380.19380.1938-
Sep 3, 20240.19380.19380.19380.19380.1938-
Aug 30, 20240.19380.19380.19380.19380.1938-
Aug 29, 20240.19380.19380.19380.19380.1938-
Aug 28, 20240.19380.19380.19380.19380.1938-
Aug 27, 20240.19380.19380.19380.19380.19381,500
Aug 26, 20240.22600.22600.22600.22600.2260-
Aug 23, 20240.22600.22600.22600.22600.2260-
Aug 22, 20240.22600.22600.22600.22600.2260-
Aug 21, 20240.22600.22600.22600.22600.2260-
Aug 20, 20240.22600.22600.22600.22600.2260-
Aug 19, 20240.22600.22600.22600.22600.22601,000
Aug 16, 20240.18270.18270.18270.18270.1827-
Aug 15, 20240.18270.18270.18270.18270.1827-
Aug 14, 20240.18270.18270.18270.18270.1827-
Aug 13, 20240.18270.18270.18270.18270.1827-
Aug 12, 20240.18270.18270.18270.18270.1827-
Aug 9, 20240.18270.18270.18270.18270.1827-
Aug 8, 20240.18270.18270.18270.18270.1827-
Aug 7, 20240.18270.18270.18270.18270.1827-
Aug 6, 20240.18270.18270.18270.18270.1827-
Aug 5, 20240.18270.18270.18270.18270.182710,000
Aug 2, 20240.23020.23020.23020.23020.2302-
Aug 1, 20240.23020.23020.23020.23020.2302-
Jul 31, 20240.23020.23020.23020.23020.2302-
Jul 30, 20240.23020.23020.23020.23020.2302250
Jul 29, 20240.18800.18800.18800.18800.18805,350
Jul 26, 20240.22170.22170.22170.22170.2217-
Jul 25, 20240.22170.22170.22170.22170.2217-
Jul 24, 20240.22170.22170.22170.22170.2217-
Jul 23, 20240.22170.22170.22170.22170.2217-
Jul 22, 20240.22170.22170.22170.22170.22171,140
Jul 19, 20240.21340.21340.21340.21340.2134-
Jul 18, 20240.21340.21340.21340.21340.2134-
Jul 17, 20240.21340.21340.21340.21340.2134-
Jul 16, 20240.21340.21340.21340.21340.2134-
Jul 15, 20240.21340.21340.21340.21340.21341,000
Jul 12, 20240.23200.23200.22100.22100.22102,750
Jul 11, 20240.19830.19830.19830.19830.1983-
Jul 10, 20240.19830.19830.19830.19830.1983-
Jul 9, 20240.19830.19830.19830.19830.1983-
Jul 8, 20240.19830.19830.19830.19830.1983-
Jul 5, 20240.19830.19830.19830.19830.1983-
Jul 3, 20240.19830.19830.19830.19830.1983-
Jul 2, 20240.19830.19830.19830.19830.1983-
Jul 1, 20240.19830.19830.19830.19830.1983-
Jun 28, 20240.19830.19830.19830.19830.1983900
Jun 27, 20240.21880.21880.21880.21880.2188-
Jun 26, 20240.21880.21880.21880.21880.2188-
Jun 25, 20240.21880.21880.21880.21880.2188-
Jun 24, 20240.21880.21880.21880.21880.2188-
Jun 21, 20240.20000.21880.19730.21880.218838,500
Jun 20, 20240.20980.20980.20980.20980.2098-
Jun 18, 20240.20760.20980.20760.20980.20981,481
Jun 17, 20240.20140.20140.20140.20140.2014-
Jun 14, 20240.20140.20140.20140.20140.20141,000
Jun 13, 20240.21280.21280.21280.21280.2128-
Jun 12, 20240.21280.21280.21280.21280.2128-
Jun 11, 20240.21280.21280.21280.21280.2128-
Jun 10, 20240.21280.21280.21280.21280.21283,600
Jun 7, 20240.21280.21280.21280.21280.2128-
Jun 6, 20240.21280.21280.21280.21280.2128-
Jun 5, 20240.21280.21280.21280.21280.2128-
Jun 4, 20240.21280.21280.21280.21280.2128-
Jun 3, 20240.21280.21280.21280.21280.2128-
May 31, 20240.21280.21280.21280.21280.2128-
May 30, 20240.21280.21280.21280.21280.21282,200
May 29, 20240.21420.21420.21420.21420.21421,000
May 28, 20240.19460.19460.19460.19460.1946-
May 24, 20240.19460.19460.19460.19460.1946-
May 23, 20240.19460.19460.19460.19460.194610,000
May 22, 20240.19470.19470.19470.19470.1947-
May 21, 20240.19530.19530.19470.19470.19476,399
May 20, 20240.18110.18110.18110.18110.1811-
May 17, 20240.18110.18110.18110.18110.1811-
May 16, 20240.19770.19770.18110.18110.181111,000
May 15, 20240.21310.21310.21310.21310.2131-
May 14, 20240.21310.21310.21310.21310.2131-
May 13, 20240.21310.21310.21310.21310.21312,500
May 10, 20240.21310.23660.21310.23660.23664,000
May 9, 20240.21310.21310.21310.21310.21311,067
May 8, 20240.21310.21310.21310.21310.2131-
May 7, 20240.21310.21310.21310.21310.21312,522
May 6, 20240.22560.22560.22560.22560.2256-
May 3, 20240.22560.22560.22560.22560.2256-
May 2, 20240.23950.23950.22560.22560.22563,206
May 1, 20240.22250.22250.22250.22250.2225-
Apr 30, 20240.22250.22250.22250.22250.2225-
Apr 29, 20240.22250.22250.22250.22250.2225990
Apr 26, 20240.22440.22440.22440.22440.2244-
Apr 25, 20240.22440.22440.22440.22440.22445,000
Apr 24, 20240.23350.23350.23350.23350.2335-
Apr 23, 20240.23000.23350.23000.23350.233521,000
Apr 22, 20240.21500.21500.21500.21500.2150-
Apr 19, 20240.21500.21500.21500.21500.21503,900
Apr 18, 20240.22450.23180.21800.23180.231858,400

Related Tickers

9EU.F Eclipse Metals Limited
0.0010
0.00%
 
MMILF Metro Mining Limited
0.0335
0.00%
 
AOVTF Andover Mining Corp.
0.0000
0.00%
 
CAPFF Capital Limited
0.8897
0.00%
 
TRBMF Torq Resources Inc.
0.0490
0.00%
 
ATBHF Aston Bay Holdings Ltd.
0.0409
0.00%
 
CUAUF C3 Metals Inc.
0.5120
0.00%
 
AGCCF Gensource Potash Corporation
0.0700
0.00%
 
BLSTF Blackstone Minerals Limited
0.0366
0.00%
 
AUMTF Aurelia Metals Limited
0.1300
0.00%