Canada markets closed

Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3150+0.0321 (+11.34%)
At close: 02:07PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.28340.32380.28340.31500.3150280,525
Apr 30, 20240.28300.28300.27620.28290.282934,000
Apr 29, 20240.29520.29520.28000.28200.282063,201
Apr 26, 20240.29160.29210.28290.29000.290031,753
Apr 25, 20240.28080.29010.28080.29010.29014,333
Apr 24, 20240.28620.29050.28240.28650.286547,300
Apr 23, 20240.28270.28500.28120.28300.283012,132
Apr 22, 20240.29950.29950.28010.28010.280130,110
Apr 19, 20240.28600.28990.28540.28990.289937,800
Apr 18, 20240.28850.29090.28330.28430.284336,800
Apr 17, 20240.28740.28740.28180.28510.28519,286
Apr 16, 20240.28000.28000.27490.27490.274914,070
Apr 15, 20240.27000.28520.27000.28000.280010,227
Apr 12, 20240.29250.29330.27660.28090.2809106,227
Apr 11, 20240.29860.29860.29050.29050.290520,500
Apr 10, 20240.30530.30530.29840.29860.298631,900
Apr 09, 20240.31000.31000.29490.30000.300054,192
Apr 08, 20240.32000.32000.32000.32000.3200-
Apr 05, 20240.35200.35200.32000.32000.320081,400
Apr 04, 20240.31350.32820.31350.32540.325474,200
Apr 03, 20240.29680.31350.29240.30910.3091380,492
Apr 02, 20240.28810.29000.28690.29000.290012,200
Apr 01, 20240.29360.29540.28640.28640.286474,488
Mar 28, 20240.29440.29690.29350.29350.293537,200
Mar 27, 20240.29820.29820.29420.29440.294413,007
Mar 26, 20240.30100.30100.29580.29580.29589,370
Mar 25, 20240.30760.30760.30000.30000.30007,500
Mar 22, 20240.30830.31500.30330.31500.315015,580
Mar 21, 20240.30000.31010.30000.31010.310121,500
Mar 20, 20240.31750.31750.31750.31750.3175-
Mar 19, 20240.31750.31750.31750.31750.31755,000
Mar 18, 20240.32630.32630.32080.32080.32088,100
Mar 15, 20240.32400.32400.32100.32100.321013,500
Mar 14, 20240.32400.32960.31750.32960.329631,210
Mar 13, 20240.32400.33500.32400.33370.33378,575
Mar 12, 20240.34000.34000.32580.32580.325823,762
Mar 11, 20240.36090.36100.35870.36100.3610114,835
Mar 08, 20240.36610.36610.36610.36610.3661-
Mar 07, 20240.36610.36610.36610.36610.366110,000
Mar 06, 20240.37010.37010.36790.36790.367919,100
Mar 05, 20240.37450.37450.36500.36500.36503,900
Mar 04, 20240.36770.36770.34990.35040.350426,170
Mar 01, 20240.35000.35000.35000.35000.35002,557
Feb 29, 20240.35500.35500.35500.35500.3550350
Feb 28, 20240.36000.36000.36000.36000.36005,000
Feb 27, 20240.38000.38000.34880.35800.35807,309
Feb 26, 20240.38980.38980.38580.38580.38586,710
Feb 23, 20240.36140.36140.36140.36140.36141,000
Feb 22, 20240.32250.34600.32250.34580.345848,675
Feb 21, 20240.30000.33280.30000.31790.3179107,655
Feb 20, 20240.28900.29750.28200.29750.29759,450
Feb 16, 20240.29750.29750.28680.28680.286889,082
Feb 15, 20240.30270.30360.30270.30360.30367,500
Feb 14, 20240.28640.28640.28640.28640.2864-
Feb 13, 20240.28470.28640.28470.28640.286432,900
Feb 12, 20240.30080.30080.29070.29070.29075,300
Feb 09, 20240.29700.29700.29700.29700.2970-
Feb 08, 20240.30000.30000.29240.29700.297026,300
Feb 07, 20240.29460.29460.29460.29460.2946-
Feb 06, 20240.28800.29460.28670.29460.294612,112
Feb 05, 20240.29970.29970.29970.29970.299710,000
Feb 02, 20240.30280.31210.30210.31050.310541,414
Feb 01, 20240.32210.32210.31000.31000.310011,510
Jan 31, 20240.32730.32730.32730.32730.32732,000
Jan 30, 20240.33380.34030.33380.33730.33735,200
Jan 29, 20240.33400.33400.33400.33400.334010,000
Jan 26, 20240.33430.33540.33430.33540.33545,000
Jan 25, 20240.32630.32630.32630.32630.32635,000
Jan 24, 20240.31000.31000.30930.30930.30939,500
Jan 23, 20240.31560.31560.30700.30700.307015,950
Jan 22, 20240.30500.30500.30500.30500.30509,278
Jan 19, 20240.31960.31960.31370.31370.313715,000
Jan 18, 20240.32930.33000.32520.32860.328623,700
Jan 17, 20240.31300.32000.31300.31800.318030,583
Jan 16, 20240.33080.33080.33070.33070.330719,488
Jan 12, 20240.32590.32590.32560.32560.32564,500
Jan 11, 20240.32850.32850.32850.32850.3285675
Jan 10, 20240.33800.33800.33800.33800.33804,000
Jan 09, 20240.35360.35700.35180.35180.35182,865
Jan 08, 20240.36000.36140.35000.35000.350078,377
Jan 05, 20240.39170.39170.36730.36730.367342,250
Jan 04, 20240.40270.40270.39580.39580.39582,695
Jan 03, 20240.41000.41100.39970.40230.402327,530
Jan 02, 20240.44570.44570.41970.41970.41971,380
Dec 29, 20230.44690.44690.43000.43000.430076,202
Dec 28, 20230.43000.43730.43000.43500.435034,009
Dec 27, 20230.44630.44630.40000.43190.431964,320
Dec 26, 20230.37580.39660.37580.39660.396610,500
Dec 22, 20230.35280.37530.35280.37300.373062,635
Dec 21, 20230.33330.33330.33330.33330.3333-
Dec 20, 20230.33900.33900.33330.33330.333316,400
Dec 19, 20230.32070.34080.32070.33400.334019,327
Dec 18, 20230.33280.33280.31670.31790.3179132,893
Dec 15, 20230.32120.32670.31000.32670.326773,190
Dec 14, 20230.29500.31340.29500.31200.312020,775
Dec 13, 20230.29800.29800.29060.29060.29066,600
Dec 12, 20230.29600.30440.29600.30440.304432,000
Dec 11, 20230.31000.31000.29220.29220.292210,190
Dec 08, 20230.31770.31770.30950.30950.30954,800
Dec 07, 20230.30800.30800.29000.29000.290017,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...