Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:42:26 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-02
V
EMX
2.54
2.55
2.41
2.48
0.01
35,171
105
2.44
2.60
16,055
6,400
700
1,600
102
4,900
4,401
713
200
2024-05-01
V
EMX
2.56
2.57
2.47
2.50
-0.02
24,813
74
2.47
2.53
14,275
3,600
2,300
775
1,100
2,601
158
2024-04-30
V
EMX
2.60
2.62
2.50
2.52
-0.10
46,556
196
2.52
2.65
20,326
4,300
5,000
800
330
9,600
5,601
173
300
2024-04-29
V
EMX
2.68
2.68
2.62
2.64
0.02
29,311
129
2.62
2.70
20,107
800
200
6,900
1,100
65
39
2024-04-26
V
EMX
2.64
2.64
2.60
2.62
0.01
12,445
57
2.61
2.71
5,521
3,300
600
600
1,901
523
2024-04-25
V
EMX
2.61
2.63
2.56
2.61
0.02
14,489
47
2.61
2.71
6,700
1,391
1,300
500
300
2,700
1,501
75
2024-04-24
V
EMX
2.58
2.62
2.57
2.57
-0.02
27,040
69
2.57
2.71
20,630
400
200
200
3,100
1,801
466
2024-04-23
V
EMX
2.57
2.63
2.56
2.59
-0.03
44,301
129
2.57
2.65
20,131
5,900
2,000
600
9,700
3,800
619
1,300
2024-04-22
V
EMX
2.69
2.69
2.62
2.62
-0.06
19,541
71
2.54
2.62
6,678
3,400
700
7,300
1,257
71
2024-04-19
V
EMX
2.72
2.72
2.64
2.64
-0.04
22,364
89
2.58
2.70
10,206
2,130
100
4,400
1,200
4,000
264
2024-04-18
V
EMX
2.65
2.70
2.65
2.68
0.06
22,296
57
2.68
2.70
11,968
1,300
3,500
500
2,600
1
27
2,400
2024-04-17
V
EMX
2.63
2.70
2.60
2.65
-0.01
53,250
140
2.58
2.76
21,003
5,300
13,700
2,200
600
5,400
1,291
536
3,100
2024-04-16
V
EMX
2.57
2.72
2.57
2.65
-0.09
88,592
402
2.58
2.76
46,700
9,600
800
2,700
12,000
7,702
7,485
200
2024-04-15
V
EMX
2.67
2.75
2.62
2.75
0.08
43,739
90
2.58
2.76
20,261
4,800
9,100
1,400
845
4,200
2,101
672
350
2024-04-12
V
EMX
2.78
2.89
2.61
2.65
-0.15
183,605
538
2.55
2.67
104,185
23,620
12,000
2,200
2,100
16,700
8,401
6,148
400
2024-04-11
V
EMX
2.69
2.81
2.69
2.78
0.12
154,982
377
2.62
2.85
77,753
24,480
3,300
6,600
1,766
18,200
8,401
1,288
4,310
2024-04-10
V
EMX
2.66
2.68
2.59
2.67
0.01
123,157
303
2.63
2.70
67,789
14,000
5,160
4,300
700
17,300
9,400
2,307
2024-04-09
V
EMX
2.65
2.69
2.62
2.67
0.07
170,119
369
2.59
2.70
99,344
20,200
2,900
5,400
1,500
23,400
11,501
1,019
3,700
2024-04-08
V
EMX
2.66
2.69
2.54
2.60
-0.04
105,087
378
2.52
2.65
52,529
11,000
12,000
3,600
100
14,600
5,501
1,009
4,100
2024-04-05
V
EMX
2.55
2.70
2.55
2.64
0.10
209,483
440
2.60
2.69
105,968
16,400
20,800
44,300
149
6,400
7,600
1,751
2,600
2024-04-04
V
EMX
2.55
2.58
2.50
2.56
0.01
82,667
162
2.50
2.58
49,753
4,200
10,200
3,200
100
4,900
5,101
366
4,800
2024-04-03
V
EMX
2.48
2.56
2.47
2.55
0.07
135,986
196
2.49
2.60
109,975
6,300
5,800
3,300
60
3,800
3,401
438
2024-04-02
V
EMX
2.49
2.52
2.48
2.48
-0.03
44,164
97
2.48
2.50
27,248
5,900
6,500
600
52
2,300
501
454
450
2024-04-01
V
EMX
2.39
2.52
2.39
2.48
0.14
50,833
127
2.48
2.55
34,081
6,930
100
3,100
3,000
1,400
1,704
200
2024-03-28
V
EMX
2.34
2.40
2.30
2.34
-0.02
64,349
176
2.30
2.39
25,227
17,300
6,500
2,000
125
8,100
3,801
808
300
2024-03-27
V
EMX
2.37
2.37
2.33
2.36
0.02
9,494
76
2.31
2.36
4,750
700
500
214
400
900
1,389
500
2024-03-26
V
EMX
2.41
2.44
2.33
2.36
0.05
24,556
95
2.32
2.44
10,188
4,350
3,400
3,300
100
800
2,201
117
2024-03-25
V
EMX
2.32
2.37
2.30
2.30
-0.02
25,621
93
2.30
2.33
14,000
3,500
2,200
1,700
50
2,100
1,201
520
300
2024-03-22
V
EMX
2.34
2.37
2.30
2.32
-0.02
22,956
62
2.30
2.42
9,465
7,600
1,300
555
1,200
2,601
88
100
2024-03-21
V
EMX
2.37
2.41
2.31
2.34
-0.05
79,665
146
2.30
2.42
29,800
9,750
23,600
3,500
104
1,000
3,401
955
100
2024-03-20
V
EMX
2.34
2.40
2.31
2.39
0.09
18,198
69
2.31
2.42
4,669
5,600
500
1,900
600
4,401
208
200
2024-03-19
V
EMX
2.32
2.34
2.30
2.30
-0.01
17,385
59
2.26
2.33
10,640
400
1,600
500
3,500
598
24
2024-03-18
V
EMX
2.34
2.36
2.28
2.28
-0.05
22,309
83
2.26
2.34
10,503
5,944
1,000
400
900
3,001
433
2024-03-15
V
EMX
2.25
2.34
2.22
2.30
0.07
62,192
150
2.26
2.41
38,049
10,500
4,100
1,600
600
4,000
2,300
389
500
2024-03-14
V
EMX
2.30
2.33
2.22
2.22
-0.13
33,250
92
2.22
2.26
14,313
5,400
8,000
900
44
2,800
1,173
345
2024-03-13
V
EMX
2.33
2.36
2.30
2.36
0.05
53,234
86
2.32
2.41
28,465
5,600
14,800
100
400
1,800
600
168
1,300
2024-03-12
V
EMX
2.42
2.42
2.31
2.31
-0.09
34,667
97
2.30
2.37
15,289
7,500
3,100
1,600
6
4,600
701
165
1,700
2024-03-11
V
EMX
2.35
2.43
2.32
2.40
0.06
84,418
340
2.30
2.45
57,887
9,800
2,700
2,166
1,100
6,000
2,681
770
2024-03-08
V
EMX
2.32
2.37
2.31
2.34
0.02
39,751
94
2.33
2.38
21,226
6,100
4,368
500
1,700
5,401
306
100
2024-03-07
V
EMX
2.36
2.36
2.31
2.32
33,147
163
2.21
2.38
16,710
700
2,800
100
200
5,721
6,801
4
10
2024-03-06
V
EMX
2.27
2.34
2.27
2.32
0.06
37,389
75
2.21
2.38
17,139
100
10,700
300
10
500
531
2024-03-05
V
EMX
2.34
2.35
2.24
2.26
-0.06
78,093
169
2.11
2.27
40,862
9,900
5,400
4,300
400
4,100
8,600
1,172
2,400
2024-03-04
V
EMX
2.26
2.38
2.25
2.35
0.17
144,392
302
2.11
2.36
49,086
15,300
19,400
8,800
3,650
18,500
12,700
2,552
14,304
2024-03-01
V
EMX
2.02
2.20
2.02
2.18
0.16
188,042
335
2.16
2.25
97,202
23,800
16,300
7,600
3,058
6,300
6,766
6,768
19,120
2024-02-29
V
EMX
2.06
2.07
2.01
2.02
48,808
187
1.97
2.02
26,123
9,500
6,300
2,200
2,300
2,200
60
2024-02-28
V
EMX
2.04
2.05
2.00
2.03
0.01
31,637
112
1.99
2.13
14,966
7,300
2,100
1,700
700
4,100
500
170
2024-02-27
V
EMX
2.04
2.04
1.99
2.02
0.01
128,057
230
1.95
2.03
53,078
53,510
13,100
7,200
862
2024-02-26
V
EMX
2.03
2.06
2.00
2.00
-0.07
23,793
58
2.00
2.13
16,131
5,100
1,100
800
50
200
100
304
2024-02-23
V
EMX
2.03
2.08
2.03
2.08
0.05
26,434
61
2.05
2.10
13,114
2,475
100
50
10,300
200
95
100
2024-02-22
V
EMX
2.01
2.03
1.99
2.03
0.02
52,501
138
1.97
2.05
32,642
5,800
4,000
1,900
1,500
1,400
2,400
435
2,100
2024-02-21
V
EMX
2.03
2.04
1.99
2.01
0.01
70,733
121
2.00
2.01
41,460
5,500
7,800
500
500
300
14,404
71
2024-02-20
V
EMX
2.00
2.02
1.99
2.01
0.01
43,801
84
1.95
2.13
32,416
5,400
4,300
400
200
400
500
173
2024-02-16
V
EMX
2.00
2.03
1.99
2.00
0.03
23,596
59
1.99
2.00
12,236
7,800
1,600
1,700
120
2024-02-15
V
EMX
1.94
2.00
1.94
1.96
38,169
143
1.92
2.00
18,399
10,440
300
5
4,700
2,500
432
1,300
2024-02-14
V
EMX
1.95
1.98
1.93
1.96
37,614
89
1.95
1.99
18,834
8,600
200
600
7,500
1,700
21
2024-02-13
V
EMX
2.00
2.00
1.95
1.96
-0.04
39,414
91
1.95
1.97
29,464
3,000
2,500
700
3,500
196
2024-02-12
V
EMX
1.97
2.03
1.95
2.00
0.03
51,443
92
1.90
2.03
24,537
5,800
100
16,700
4,000
201
2024-02-09
V
EMX
2.01
2.02
1.96
1.96
-0.05
64,724
147
1.96
1.98
27,227
15,400
5,510
700
724
12,300
801
1,109
900
2024-02-08
V
EMX
2.07
2.07
2.00
2.00
-0.07
53,684
101
1.98
2.05
16,875
21,400
2,100
600
2,040
5,800
4,500
336
2024-02-07
V
EMX
2.02
2.09
2.00
2.07
0.11
70,326
202
2.02
2.13
43,500
16,200
100
7,100
1,701
1,414
2024-02-06
V
EMX
1.99
1.99
1.94
1.98
0.025
71,945
174
1.91
1.99
29,272
8,300
7,000
3,200
18,900
4,600
318
100
15
2024-02-05
V
EMX
2.01
2.02
1.91
1.94
-0.06
190,791
271
1.91
1.99
59,129
3,800
1,000
400
100
9,300
1,600
115,247
100