Emerita Resources Corp. (EMOTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | - | - | - | - | - | - |
| Nov. 30, 2021 | 2.4300 | 2.5000 | 2.3130 | 2.5000 | 2.5000 | 104,502 |
| Nov. 29, 2021 | 2.1700 | 2.4900 | 2.1700 | 2.4400 | 2.4400 | 169,440 |
| Nov. 26, 2021 | 2.2300 | 2.2300 | 2.0287 | 2.1300 | 2.1300 | 44,495 |
| Nov. 24, 2021 | 2.2136 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 102,439 |
| Nov. 23, 2021 | 2.2200 | 2.2300 | 2.0600 | 2.2100 | 2.2100 | 172,763 |
| Nov. 22, 2021 | 2.4000 | 2.4800 | 2.2246 | 2.2300 | 2.2300 | 160,338 |
| Nov. 19, 2021 | 2.3869 | 2.4200 | 2.2500 | 2.3900 | 2.3900 | 106,665 |
| Nov. 18, 2021 | 2.7500 | 2.7500 | 2.3350 | 2.3820 | 2.3820 | 536,118 |
| Nov. 17, 2021 | 2.5500 | 2.6800 | 2.3980 | 2.6080 | 2.6080 | 69,210 |
| Nov. 16, 2021 | 2.4311 | 2.5000 | 2.3694 | 2.4500 | 2.4500 | 92,410 |
| Nov. 15, 2021 | 2.5200 | 2.7589 | 2.4790 | 2.5800 | 2.5800 | 170,148 |
| Nov. 12, 2021 | 2.6100 | 2.6100 | 2.3280 | 2.5578 | 2.5578 | 166,275 |
| Nov. 11, 2021 | 2.4173 | 2.6480 | 2.3000 | 2.5300 | 2.5300 | 251,799 |
| Nov. 10, 2021 | 2.7174 | 2.7174 | 2.3500 | 2.4099 | 2.4099 | 543,241 |
| Nov. 09, 2021 | 2.8700 | 2.8900 | 2.5700 | 2.6600 | 2.6600 | 221,819 |
| Nov. 08, 2021 | 3.3400 | 3.3400 | 2.6600 | 2.8605 | 2.8605 | 487,594 |
| Nov. 05, 2021 | 3.1870 | 3.1929 | 2.9800 | 3.1200 | 3.1200 | 146,102 |
| Nov. 04, 2021 | 3.3400 | 3.3400 | 3.1000 | 3.1700 | 3.1700 | 101,944 |
| Nov. 03, 2021 | 3.2800 | 3.2800 | 3.0897 | 3.1000 | 3.1000 | 169,881 |
| Nov. 02, 2021 | 3.3492 | 3.3492 | 3.1000 | 3.1967 | 3.1967 | 212,445 |
| Nov. 01, 2021 | 3.1200 | 3.3500 | 3.1200 | 3.3000 | 3.3000 | 174,035 |
| Oct. 29, 2021 | 3.0900 | 3.1400 | 2.9323 | 3.0700 | 3.0700 | 66,577 |
| Oct. 28, 2021 | 2.6800 | 3.1600 | 2.6000 | 2.9808 | 2.9808 | 177,955 |
| Oct. 27, 2021 | 2.5866 | 2.6600 | 2.5787 | 2.6035 | 2.6035 | 172,758 |
| Oct. 26, 2021 | 2.6900 | 2.8400 | 2.4630 | 2.6270 | 2.6270 | 285,758 |
| Oct. 25, 2021 | 2.4100 | 2.7800 | 2.4100 | 2.6500 | 2.6500 | 404,943 |
| Oct. 22, 2021 | 2.1850 | 2.4700 | 2.1850 | 2.4700 | 2.4700 | 211,959 |
| Oct. 21, 2021 | 1.9600 | 2.1500 | 1.9370 | 2.1500 | 2.1500 | 126,568 |
| Oct. 20, 2021 | 2.4000 | 2.4000 | 2.0000 | 2.0250 | 2.0250 | 237,212 |
| Oct. 19, 2021 | 2.1795 | 2.3085 | 2.1000 | 2.2700 | 2.2700 | 198,751 |
| Oct. 18, 2021 | 2.0000 | 2.1670 | 1.9784 | 2.1400 | 2.1400 | 163,294 |
| Oct. 15, 2021 | 1.9300 | 1.9800 | 1.8100 | 1.9800 | 1.9800 | 324,974 |
| Oct. 14, 2021 | 1.9600 | 1.9700 | 1.8930 | 1.9100 | 1.9100 | 85,170 |
| Oct. 13, 2021 | 2.0600 | 2.0600 | 1.7847 | 1.9394 | 1.9394 | 366,002 |
| Oct. 12, 2021 | 1.7704 | 1.8800 | 1.6800 | 1.8700 | 1.8700 | 208,167 |
| Oct. 11, 2021 | 1.7300 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 67,844 |
| Oct. 08, 2021 | 1.4782 | 1.7099 | 1.4763 | 1.6880 | 1.6880 | 286,124 |
| Oct. 07, 2021 | 1.3000 | 1.5800 | 1.3000 | 1.4400 | 1.4400 | 135,939 |
| Oct. 06, 2021 | 1.1994 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 281,017 |
| Oct. 05, 2021 | 1.1216 | 1.1700 | 1.1046 | 1.1329 | 1.1329 | 64,830 |
| Oct. 04, 2021 | 1.1900 | 1.2300 | 1.1000 | 1.1030 | 1.1030 | 259,066 |
| Oct. 01, 2021 | 1.2000 | 1.2200 | 1.0800 | 1.1500 | 1.1500 | 78,725 |
| Sep. 30, 2021 | 1.1081 | 1.2500 | 1.0705 | 1.1900 | 1.1900 | 184,903 |
| Sep. 29, 2021 | 1.0500 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 46,006 |
| Sep. 28, 2021 | 1.0900 | 1.1200 | 1.0000 | 1.0494 | 1.0494 | 230,865 |
| Sep. 27, 2021 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 66,332 |
| Sep. 24, 2021 | 1.1000 | 1.1400 | 1.1000 | 1.1385 | 1.1385 | 44,505 |
| Sep. 23, 2021 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 76,598 |
| Sep. 22, 2021 | 1.1500 | 1.2400 | 1.1052 | 1.1123 | 1.1123 | 120,926 |
| Sep. 21, 2021 | 1.0900 | 1.1695 | 1.0900 | 1.1000 | 1.1000 | 167,996 |
| Sep. 20, 2021 | 1.1400 | 1.1400 | 1.0075 | 1.0629 | 1.0629 | 449,784 |
| Sep. 17, 2021 | 1.2394 | 1.2460 | 1.1475 | 1.1695 | 1.1695 | 140,894 |
| Sep. 16, 2021 | 1.2762 | 1.3563 | 1.1900 | 1.2052 | 1.2052 | 340,020 |
| Sep. 15, 2021 | 1.3600 | 1.3695 | 1.2903 | 1.3000 | 1.3000 | 178,747 |
| Sep. 14, 2021 | 1.4190 | 1.4190 | 1.3300 | 1.3300 | 1.3300 | 47,847 |
| Sep. 13, 2021 | 1.4150 | 1.4150 | 1.3000 | 1.4019 | 1.4019 | 129,040 |
| Sep. 10, 2021 | 1.4395 | 1.4395 | 1.3840 | 1.3900 | 1.3900 | 99,680 |
| Sep. 09, 2021 | 1.4951 | 1.5120 | 1.4400 | 1.4500 | 1.4500 | 51,752 |
| Sep. 08, 2021 | 1.5800 | 1.6064 | 1.4100 | 1.5300 | 1.5300 | 191,070 |
| Sep. 07, 2021 | 1.4800 | 1.5429 | 1.4492 | 1.5429 | 1.5429 | 70,963 |
| Sep. 03, 2021 | 1.4576 | 1.4896 | 1.4400 | 1.4800 | 1.4800 | 77,232 |
| Sep. 02, 2021 | 1.4400 | 1.4400 | 1.3841 | 1.4086 | 1.4086 | 117,344 |
| Sep. 01, 2021 | 1.4500 | 1.4700 | 1.4080 | 1.4100 | 1.4100 | 43,236 |
| Aug. 31, 2021 | 1.4500 | 1.4596 | 1.4025 | 1.4088 | 1.4088 | 59,631 |
| Aug. 30, 2021 | 1.5028 | 1.5028 | 1.4300 | 1.4429 | 1.4429 | 26,726 |
| Aug. 27, 2021 | 1.4500 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 200,387 |
| Aug. 26, 2021 | 1.4129 | 1.4129 | 1.3300 | 1.4080 | 1.4080 | 130,650 |
| Aug. 25, 2021 | 1.4660 | 1.4960 | 1.4200 | 1.4304 | 1.4304 | 73,183 |
| Aug. 24, 2021 | 1.3656 | 1.4900 | 1.3470 | 1.4900 | 1.4900 | 161,403 |
| Aug. 23, 2021 | 1.3700 | 1.3800 | 1.3180 | 1.3800 | 1.3800 | 85,462 |
| Aug. 20, 2021 | 1.3500 | 1.3564 | 1.2600 | 1.2729 | 1.2729 | 445,113 |
| Aug. 19, 2021 | 1.4833 | 1.4833 | 1.3400 | 1.3590 | 1.3590 | 214,867 |
| Aug. 18, 2021 | 1.4656 | 1.4900 | 1.4175 | 1.4500 | 1.4500 | 71,317 |
| Aug. 17, 2021 | 1.4680 | 1.4800 | 1.3600 | 1.4305 | 1.4305 | 133,794 |
| Aug. 16, 2021 | 1.6000 | 1.6000 | 1.4650 | 1.4705 | 1.4705 | 94,260 |
| Aug. 13, 2021 | 1.6900 | 1.6900 | 1.5200 | 1.5800 | 1.5800 | 140,148 |
| Aug. 12, 2021 | 1.6100 | 1.6600 | 1.4970 | 1.6600 | 1.6600 | 134,574 |
| Aug. 11, 2021 | 1.4864 | 1.5300 | 1.4500 | 1.5268 | 1.5268 | 274,596 |
| Aug. 10, 2021 | 1.5500 | 1.5500 | 1.4500 | 1.4799 | 1.4799 | 87,263 |
| Aug. 09, 2021 | 1.5700 | 1.5726 | 1.4600 | 1.5056 | 1.5056 | 121,529 |
| Aug. 06, 2021 | 1.5219 | 1.6064 | 1.4400 | 1.5700 | 1.5700 | 244,980 |
| Aug. 05, 2021 | 1.5763 | 1.7229 | 1.4651 | 1.5200 | 1.5200 | 102,081 |
| Aug. 04, 2021 | 1.5500 | 1.6000 | 1.5400 | 1.5629 | 1.5629 | 47,921 |
| Aug. 03, 2021 | 1.5500 | 1.6474 | 1.5350 | 1.5804 | 1.5804 | 78,661 |
| Aug. 02, 2021 | 1.5300 | 1.7100 | 1.5000 | 1.6250 | 1.6250 | 32,506 |
| Jul. 30, 2021 | 1.5500 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 61,784 |
| Jul. 29, 2021 | 1.4800 | 1.5100 | 1.4300 | 1.4615 | 1.4615 | 40,023 |
| Jul. 28, 2021 | 1.3920 | 1.4600 | 1.3800 | 1.4600 | 1.4600 | 71,154 |
| Jul. 27, 2021 | 1.4729 | 1.4729 | 1.3500 | 1.4300 | 1.4300 | 96,019 |
| Jul. 26, 2021 | 1.5516 | 1.5553 | 1.4100 | 1.4400 | 1.4400 | 144,574 |
| Jul. 23, 2021 | 1.3925 | 1.5485 | 1.3800 | 1.5361 | 1.5361 | 195,113 |
| Jul. 22, 2021 | 1.3500 | 1.3801 | 1.3200 | 1.3600 | 1.3600 | 159,342 |
| Jul. 21, 2021 | 1.2600 | 1.3400 | 1.2108 | 1.3400 | 1.3400 | 132,542 |
| Jul. 20, 2021 | 1.2000 | 1.2500 | 1.1750 | 1.2100 | 1.2100 | 105,548 |
| Jul. 19, 2021 | 1.2500 | 1.2500 | 1.0600 | 1.1700 | 1.1700 | 445,823 |
| Jul. 16, 2021 | 1.3300 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 139,840 |
| Jul. 15, 2021 | 1.3800 | 1.3800 | 1.2400 | 1.2500 | 1.2500 | 137,613 |
| Jul. 14, 2021 | 1.2988 | 1.3990 | 1.2800 | 1.3800 | 1.3800 | 180,374 |
| Jul. 13, 2021 | 1.1400 | 1.3200 | 1.1400 | 1.2777 | 1.2777 | 309,423 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
