Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Eminent Gold Corporation (QB) (EMGDF)
Eminent Gold Corporation (QB) (EMGDF) Historical

EMGDF Eminent Gold Corporation (QB)

0.235

-0.0081 (-3.33%)

Feb 28 2025 - Closed

Delayed by 15 minutes

EMGDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	0.235	-0.0081	-3.33%	0.235	0.235	0.235	550
Feb 27 2025	0.2431	-0.0117	-4.59%	0.251	0.251	0.239	37,210
Feb 26 2025	0.2548	-0.0162	-5.98%	0.25	0.2555	0.25	23,651
Feb 25 2025	0.271	0.00	0.00%	0.271	0.271	0.271	0
Feb 24 2025	0.271	0.005	1.88%	0.2714	0.2714	0.271	600
Feb 21 2025	0.266	-0.019	-6.67%	0.287	0.287	0.2569	5,640
Feb 20 2025	0.285	0.00	0.00%	0.285	0.285	0.285	500
Feb 19 2025	0.285	-0.011	-3.72%	0.284097	0.285	0.27942	12,100
Feb 18 2025	0.296	-0.0085	-2.79%	0.3115	0.3115	0.296	56,240
Feb 14 2025	0.3045	-0.0255	-7.73%	0.3045	0.3303	0.3045	8,500
Feb 13 2025	0.33	0.0185	5.94%	0.32	0.33	0.32	1,100
Feb 12 2025	0.3115	-0.0025	-0.80%	0.328	0.328	0.3115	61,630
Feb 11 2025	0.314	0.01035	3.41%	0.31	0.352	0.305	49,005
Feb 10 2025	0.30365	0.00365	1.22%	0.31604	0.32	0.30365	72,975
Feb 07 2025	0.30	0.0121	4.20%	0.321	0.321	0.30	55,030
Feb 06 2025	0.2879	-0.0195	-6.34%	0.295	0.296	0.2879	8,271
Feb 05 2025	0.3074	-0.0056	-1.79%	0.31	0.31616	0.30	35,033
Feb 04 2025	0.313	0.003	0.97%	0.3127	0.3157	0.309965	19,523
Feb 03 2025	0.31	0.0015	0.49%	0.328	0.328	0.295	72,823
Jan 31 2025	0.3085	-0.002	-0.64%	0.3185	0.3185	0.3085	17,675
Jan 30 2025	0.3105	-0.00655	-2.07%	0.3105	0.3105	0.3105	738
Jan 29 2025	0.31705	0.01005	3.27%	0.317	0.32	0.317	3,000
Jan 28 2025	0.307	0.0193	6.71%	0.32	0.32	0.2928	7,811
Jan 27 2025	0.2877	-0.0463	-13.86%	0.352	0.352	0.2877	12,400
Jan 24 2025	0.334	-0.008	-2.34%	0.35	0.35	0.3328	39,877
Jan 23 2025	0.342	0.027	8.57%	0.3065	0.3495	0.3065	26,245
Jan 22 2025	0.315	-0.00505	-1.58%	0.352	0.352	0.315	3,501
Jan 21 2025	0.32005	0.01345	4.39%	0.32	0.3252	0.311	17,148
Jan 17 2025	0.3066	0.0131	4.46%	0.3024	0.317	0.3005	39,945
Jan 16 2025	0.2935	0.0205	7.51%	0.3005	0.322	0.2829	257,584
Jan 15 2025	0.273	0.003	1.11%	0.273	0.2766	0.273	5,000
Jan 14 2025	0.27	-0.0075	-2.70%	0.2737	0.2768	0.27	25,300
Jan 13 2025	0.2775	0.01625	6.22%	0.2775	0.28	0.2775	264
Jan 10 2025	0.26125	0.00	0.00%	0.26125	0.26125	0.26125	0
Jan 08 2025	0.26125	0.00	0.00%	0.26125	0.26125	0.26125	0
Jan 07 2025	0.26125	-0.01475	-5.34%	0.2635	0.2635	0.26125	8,400
Jan 06 2025	0.276	0.00	0.00%	0.276	0.276	0.276	24,000
Jan 03 2025	0.276	-0.0135	-4.66%	0.2687	0.276	0.26724	52,166
Jan 02 2025	0.2895	0.00	0.00%	0.2895	0.2895	0.2895	0
Dec 31 2024	0.2895	0.0227	8.51%	0.2895	0.2895	0.2895	300
Dec 30 2024	0.2668	-0.00416	-1.54%	0.2668	0.2668	0.2668	3,746
Dec 27 2024	0.27096	-0.03404	-11.16%	0.278	0.278	0.27096	1,651
Dec 26 2024	0.305	0.0085	2.87%	0.305	0.305	0.305	600
Dec 24 2024	0.2965	0.0365	14.04%	0.28	0.305	0.28	25,200
Dec 23 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
Dec 20 2024	0.26	0.0045	1.76%	0.26	0.26	0.26	15,100
Dec 19 2024	0.2555	0.0067	2.69%	0.2555	0.2555	0.2555	1,000
Dec 18 2024	0.2488	-0.0062	-2.43%	0.2585	0.2585	0.2488	300
Dec 17 2024	0.255	0.00	0.00%	0.255	0.255	0.255	0
Dec 16 2024	0.255	0.00	0.00%	0.255	0.255	0.255	0
Dec 13 2024	0.255	0.00	0.00%	0.255	0.255	0.255	0
Dec 12 2024	0.255	0.0188	7.96%	0.2478	0.255	0.2478	11,876
Dec 11 2024	0.2362	-0.0092	-3.75%	0.2362	0.2362	0.2362	2,037
Dec 10 2024	0.2454	0.00	0.00%	0.2454	0.2454	0.2454	0
Dec 09 2024	0.2454	0.0312	14.57%	0.2454	0.2454	0.2454	2,000
Dec 06 2024	0.2142	0.00	0.00%	0.2142	0.2142	0.2142	0
Dec 05 2024	0.2142	0.00	0.00%	0.2142	0.2142	0.2142	0
Dec 04 2024	0.2142	0.00	0.00%	0.2142	0.2142	0.2142	0
Dec 03 2024	0.2142	0.00	0.00%	0.2142	0.2142	0.2142	0
Dec 02 2024	0.2142	0.00	0.00%	0.2142	0.2142	0.2142	0

Eminent Gold (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions