Canada markets close in 5 hours 44 minutes

Emerita Resources Corp. (EMOTF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.46700.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20240.46700.46700.46700.46700.46702,500
Jul 16, 20240.46810.46810.45970.45970.459714,905
Jul 15, 20240.45220.45260.44890.45260.452670,613
Jul 12, 20240.46370.46370.45340.45340.453443,805
Jul 11, 20240.46110.46200.45000.45320.453224,264
Jul 10, 20240.46170.46170.46040.46040.460413,430
Jul 09, 20240.47220.47220.45570.46060.460628,900
Jul 08, 20240.47010.47300.46720.46720.467288,500
Jul 05, 20240.45440.47010.45440.46780.467825,275
Jul 03, 20240.47020.47020.43550.43550.435545,748
Jul 02, 20240.43000.44000.43000.43970.439719,932
Jul 01, 20240.42020.43840.42020.43840.4384300
Jun 28, 20240.41000.41890.40800.41500.415070,800
Jun 27, 20240.41160.41190.39980.40760.40764,383
Jun 26, 20240.40000.40140.39930.39930.399326,500
Jun 25, 20240.43100.43100.41000.41000.410072,808
Jun 24, 20240.38440.38440.38440.38440.3844-
Jun 21, 20240.37250.38440.34000.38440.3844268,520
Jun 20, 20240.38490.38490.36820.37250.3725177,623
Jun 18, 20240.38500.38840.37920.38840.388424,621
Jun 17, 20240.39030.39030.38050.38500.385050,444
Jun 14, 20240.38800.41580.38800.41000.4100195,500
Jun 13, 20240.41000.41000.37910.38000.380097,455
Jun 12, 20240.42960.42960.41300.41440.414418,350
Jun 11, 20240.42930.42930.41620.42000.4200163,300
Jun 10, 20240.43180.47500.41900.41900.4190325,390
Jun 07, 20240.47000.47000.46000.46000.460073,500
Jun 06, 20240.48500.48500.47600.48060.480626,400
Jun 05, 20240.47000.48450.47000.47850.478512,572
Jun 04, 20240.48200.48200.47710.47720.477227,700
Jun 03, 20240.50000.50210.48240.48240.482434,445
May 31, 20240.49210.51110.49210.51110.511173,500
May 30, 20240.49020.49400.48030.49040.490460,237
May 29, 20240.51050.51380.47310.48680.486882,699
May 28, 20240.48900.52930.48900.52600.526031,597
May 24, 20240.49960.49960.48630.49000.49009,015
May 23, 20240.48890.48890.47290.48610.486123,105
May 22, 20240.51400.51400.46500.47070.470767,241
May 21, 20240.53000.53190.51400.51400.514058,185
May 20, 20240.53140.55500.53140.55500.555011,600
May 17, 20240.53200.57200.51290.51500.515067,450
May 16, 20240.52000.56650.52000.56410.564139,121
May 15, 20240.51640.52000.50750.50750.507532,049
May 14, 20240.46690.51060.46690.50500.505027,131
May 13, 20240.44000.45410.44000.44510.445113,860
May 10, 20240.44400.44500.43690.43690.436983,775
May 09, 20240.42010.44730.41950.44000.440014,614
May 08, 20240.44220.46000.41360.41360.413650,980
May 07, 20240.40040.42800.36480.42800.4280147,158
May 06, 20240.36430.39270.36430.39150.391585,757
May 03, 20240.36700.36780.36000.36780.367888,377
May 02, 20240.35090.38080.35090.36700.3670382,952
May 01, 20240.28340.32380.28340.31500.3150299,525
Apr 30, 20240.28300.28300.27620.28290.282939,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...