STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

U.S. first-quarter GDP report prompts inflation, growth concerns among investors

Emerita Resources Corp. (EMO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3900

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3900	0.4000	0.3850	0.3900	0.3900	119,369
Apr 24, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	326,000
Apr 23, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	105,000
Apr 22, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	231,800
Apr 19, 2024	0.3900	0.4000	0.3880	0.3950	0.3950	49,900
Apr 18, 2024	0.4000	0.4050	0.3850	0.3850	0.3850	70,300
Apr 17, 2024	0.4000	0.4000	0.3880	0.3950	0.3950	388,800
Apr 16, 2024	0.3900	0.4000	0.3780	0.4000	0.4000	221,800
Apr 15, 2024	0.3900	0.3950	0.3750	0.3800	0.3800	293,100
Apr 12, 2024	0.4000	0.4100	0.3800	0.3800	0.3800	194,100
Apr 11, 2024	0.4150	0.4150	0.3900	0.3900	0.3900	692,100
Apr 10, 2024	0.4100	0.4300	0.4050	0.4100	0.4100	179,600
Apr 09, 2024	0.4300	0.4300	0.3950	0.4100	0.4100	309,400
Apr 08, 2024	0.4350	0.4380	0.4250	0.4300	0.4300	378,900
Apr 05, 2024	0.4500	0.4550	0.4250	0.4300	0.4300	239,700
Apr 04, 2024	0.4150	0.4400	0.4100	0.4400	0.4400	460,500
Apr 03, 2024	0.3950	0.4250	0.3900	0.4100	0.4100	311,000
Apr 02, 2024	0.3850	0.3950	0.3850	0.3900	0.3900	39,000
Apr 01, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	91,700
Mar 28, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	158,800
Mar 27, 2024	0.4100	0.4100	0.3950	0.4000	0.4000	154,900
Mar 26, 2024	0.4100	0.4150	0.4000	0.4050	0.4050	59,800
Mar 25, 2024	0.4150	0.4200	0.4000	0.4150	0.4150	292,900
Mar 22, 2024	0.4150	0.4250	0.4150	0.4200	0.4200	20,000
Mar 21, 2024	0.4350	0.4350	0.4050	0.4050	0.4050	170,400
Mar 20, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	207,100
Mar 19, 2024	0.4350	0.4450	0.4300	0.4450	0.4450	51,100
Mar 18, 2024	0.4400	0.4500	0.4350	0.4400	0.4400	51,100
Mar 15, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	97,800
Mar 14, 2024	0.4500	0.4500	0.4250	0.4300	0.4300	115,900
Mar 13, 2024	0.4450	0.4550	0.4450	0.4500	0.4500	131,000
Mar 12, 2024	0.4500	0.4650	0.4400	0.4450	0.4450	1,135,600
Mar 11, 2024	0.4800	0.4900	0.4550	0.4550	0.4550	126,600
Mar 08, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	195,300
Mar 07, 2024	0.5000	0.5050	0.4900	0.4900	0.4900	248,300
Mar 06, 2024	0.4900	0.5000	0.4900	0.4950	0.4950	159,300
Mar 05, 2024	0.4900	0.5020	0.4800	0.4950	0.4950	160,100
Mar 04, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	195,200
Mar 01, 2024	0.4800	0.5100	0.4750	0.4900	0.4900	210,000
Feb 29, 2024	0.4700	0.4850	0.4650	0.4800	0.4800	2,092,200
Feb 28, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	112,600
Feb 27, 2024	0.5100	0.5100	0.4600	0.4850	0.4850	164,600
Feb 26, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	372,000
Feb 23, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	294,200
Feb 22, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	296,600
Feb 21, 2024	0.4100	0.4480	0.3900	0.4200	0.4200	533,800
Feb 20, 2024	0.4000	0.4030	0.3950	0.4000	0.4000	87,100
Feb 16, 2024	0.4100	0.4100	0.3850	0.3900	0.3900	151,300
Feb 15, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	57,500
Feb 14, 2024	0.3900	0.4000	0.3850	0.3950	0.3950	139,400
Feb 13, 2024	0.4000	0.4000	0.3750	0.3900	0.3900	108,100
Feb 12, 2024	0.4000	0.4050	0.3900	0.4000	0.4000	182,000
Feb 09, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	97,500
Feb 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	110,900
Feb 07, 2024	0.4100	0.4150	0.4100	0.4100	0.4100	15,200
Feb 06, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	173,300
Feb 05, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	75,800
Feb 02, 2024	0.4100	0.4250	0.4000	0.4150	0.4150	63,000
Feb 01, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	59,300
Jan 31, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	132,900
Jan 30, 2024	0.4550	0.4600	0.4500	0.4500	0.4500	94,300
Jan 29, 2024	0.4550	0.4550	0.4400	0.4550	0.4550	108,700
Jan 26, 2024	0.4600	0.4600	0.4450	0.4550	0.4550	44,100
Jan 25, 2024	0.4300	0.4650	0.4300	0.4500	0.4500	108,600
Jan 24, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	64,500
Jan 23, 2024	0.4200	0.4350	0.4100	0.4200	0.4200	135,800
Jan 22, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	105,700
Jan 19, 2024	0.4350	0.4350	0.4150	0.4200	0.4200	107,900
Jan 18, 2024	0.4300	0.4450	0.4200	0.4450	0.4450	164,600
Jan 17, 2024	0.4450	0.4450	0.4250	0.4250	0.4250	84,000
Jan 16, 2024	0.4400	0.4500	0.4350	0.4450	0.4450	162,100
Jan 15, 2024	0.4450	0.4500	0.4350	0.4350	0.4350	25,100
Jan 12, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	96,900
Jan 11, 2024	0.4600	0.4600	0.4250	0.4250	0.4250	108,300
Jan 10, 2024	0.4850	0.4850	0.4500	0.4550	0.4550	123,900
Jan 09, 2024	0.4800	0.4850	0.4650	0.4750	0.4750	53,500
Jan 08, 2024	0.5000	0.5000	0.4600	0.4800	0.4800	59,000
Jan 05, 2024	0.5200	0.5300	0.4850	0.4850	0.4850	198,100
Jan 04, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	138,200
Jan 03, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	200,100
Jan 02, 2024	0.5800	0.5900	0.5400	0.5400	0.5400	161,500
Dec 29, 2023	0.5800	0.5800	0.5600	0.5800	0.5800	71,100
Dec 28, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	23,200
Dec 27, 2023	0.5100	0.6100	0.5100	0.5600	0.5600	213,800
Dec 22, 2023	0.4750	0.5000	0.4700	0.5000	0.5000	232,300
Dec 21, 2023	0.4550	0.4650	0.4400	0.4650	0.4650	301,200
Dec 20, 2023	0.4450	0.4650	0.4400	0.4450	0.4450	104,500
Dec 19, 2023	0.4300	0.4650	0.4300	0.4450	0.4450	170,200
Dec 18, 2023	0.4450	0.4450	0.4150	0.4300	0.4300	340,100
Dec 15, 2023	0.4200	0.4500	0.4150	0.4500	0.4500	254,000
Dec 14, 2023	0.4000	0.4250	0.4000	0.4150	0.4150	72,800
Dec 13, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	97,100
Dec 12, 2023	0.4200	0.4200	0.4000	0.4050	0.4050	75,500
Dec 11, 2023	0.4100	0.4200	0.3900	0.4100	0.4100	124,900
Dec 08, 2023	0.4000	0.4250	0.3900	0.4150	0.4150	181,300
Dec 07, 2023	0.4200	0.4200	0.3900	0.3950	0.3950	106,700
Dec 06, 2023	0.4150	0.4400	0.4000	0.4100	0.4100	168,800
Dec 05, 2023	0.4200	0.4200	0.4000	0.4050	0.4050	71,600
Dec 04, 2023	0.4200	0.4300	0.4000	0.4050	0.4050	72,900
Dec 01, 2023	0.4350	0.4500	0.4100	0.4150	0.4150	227,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0026(+0.36%)

CRUDE OIL83.77+0.96(+1.16%)

Bitcoin CAD88,752.91+1,212.81(+1.39%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Emerita Resources Corp. (EMO.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0026(+0.36%)

CRUDE OIL
83.77
+0.96(+1.16%)

Bitcoin CAD
88,752.91
+1,212.81(+1.39%)