Canada Markets open in 3 hrs 22 mins

Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.5000-0.1080 (-4.14%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 20212.43002.50002.31302.50002.5000104,502
Nov. 29, 20212.17002.49002.17002.44002.4400169,440
Nov. 26, 20212.23002.23002.02872.13002.130044,495
Nov. 24, 20212.21362.22002.11002.19002.1900102,439
Nov. 23, 20212.22002.23002.06002.21002.2100172,763
Nov. 22, 20212.40002.48002.22462.23002.2300160,338
Nov. 19, 20212.38692.42002.25002.39002.3900106,665
Nov. 18, 20212.75002.75002.33502.38202.3820536,118
Nov. 17, 20212.55002.68002.39802.60802.608069,210
Nov. 16, 20212.43112.50002.36942.45002.450092,410
Nov. 15, 20212.52002.75892.47902.58002.5800170,148
Nov. 12, 20212.61002.61002.32802.55782.5578166,275
Nov. 11, 20212.41732.64802.30002.53002.5300251,799
Nov. 10, 20212.71742.71742.35002.40992.4099543,241
Nov. 09, 20212.87002.89002.57002.66002.6600221,819
Nov. 08, 20213.34003.34002.66002.86052.8605487,594
Nov. 05, 20213.18703.19292.98003.12003.1200146,102
Nov. 04, 20213.34003.34003.10003.17003.1700101,944
Nov. 03, 20213.28003.28003.08973.10003.1000169,881
Nov. 02, 20213.34923.34923.10003.19673.1967212,445
Nov. 01, 20213.12003.35003.12003.30003.3000174,035
Oct. 29, 20213.09003.14002.93233.07003.070066,577
Oct. 28, 20212.68003.16002.60002.98082.9808177,955
Oct. 27, 20212.58662.66002.57872.60352.6035172,758
Oct. 26, 20212.69002.84002.46302.62702.6270285,758
Oct. 25, 20212.41002.78002.41002.65002.6500404,943
Oct. 22, 20212.18502.47002.18502.47002.4700211,959
Oct. 21, 20211.96002.15001.93702.15002.1500126,568
Oct. 20, 20212.40002.40002.00002.02502.0250237,212
Oct. 19, 20212.17952.30852.10002.27002.2700198,751
Oct. 18, 20212.00002.16701.97842.14002.1400163,294
Oct. 15, 20211.93001.98001.81001.98001.9800324,974
Oct. 14, 20211.96001.97001.89301.91001.910085,170
Oct. 13, 20212.06002.06001.78471.93941.9394366,002
Oct. 12, 20211.77041.88001.68001.87001.8700208,167
Oct. 11, 20211.73001.85001.70001.79001.790067,844
Oct. 08, 20211.47821.70991.47631.68801.6880286,124
Oct. 07, 20211.30001.58001.30001.44001.4400135,939
Oct. 06, 20211.19941.32001.16001.24001.2400281,017
Oct. 05, 20211.12161.17001.10461.13291.132964,830
Oct. 04, 20211.19001.23001.10001.10301.1030259,066
Oct. 01, 20211.20001.22001.08001.15001.150078,725
Sep. 30, 20211.10811.25001.07051.19001.1900184,903
Sep. 29, 20211.05001.14001.02001.09001.090046,006
Sep. 28, 20211.09001.12001.00001.04941.0494230,865
Sep. 27, 20211.15001.15001.09001.09001.090066,332
Sep. 24, 20211.10001.14001.10001.13851.138544,505
Sep. 23, 20211.18001.18001.12001.14001.140076,598
Sep. 22, 20211.15001.24001.10521.11231.1123120,926
Sep. 21, 20211.09001.16951.09001.10001.1000167,996
Sep. 20, 20211.14001.14001.00751.06291.0629449,784
Sep. 17, 20211.23941.24601.14751.16951.1695140,894
Sep. 16, 20211.27621.35631.19001.20521.2052340,020
Sep. 15, 20211.36001.36951.29031.30001.3000178,747
Sep. 14, 20211.41901.41901.33001.33001.330047,847
Sep. 13, 20211.41501.41501.30001.40191.4019129,040
Sep. 10, 20211.43951.43951.38401.39001.390099,680
Sep. 09, 20211.49511.51201.44001.45001.450051,752
Sep. 08, 20211.58001.60641.41001.53001.5300191,070
Sep. 07, 20211.48001.54291.44921.54291.542970,963
Sep. 03, 20211.45761.48961.44001.48001.480077,232
Sep. 02, 20211.44001.44001.38411.40861.4086117,344
Sep. 01, 20211.45001.47001.40801.41001.410043,236
Aug. 31, 20211.45001.45961.40251.40881.408859,631
Aug. 30, 20211.50281.50281.43001.44291.442926,726
Aug. 27, 20211.45001.48001.38001.46001.4600200,387
Aug. 26, 20211.41291.41291.33001.40801.4080130,650
Aug. 25, 20211.46601.49601.42001.43041.430473,183
Aug. 24, 20211.36561.49001.34701.49001.4900161,403
Aug. 23, 20211.37001.38001.31801.38001.380085,462
Aug. 20, 20211.35001.35641.26001.27291.2729445,113
Aug. 19, 20211.48331.48331.34001.35901.3590214,867
Aug. 18, 20211.46561.49001.41751.45001.450071,317
Aug. 17, 20211.46801.48001.36001.43051.4305133,794
Aug. 16, 20211.60001.60001.46501.47051.470594,260
Aug. 13, 20211.69001.69001.52001.58001.5800140,148
Aug. 12, 20211.61001.66001.49701.66001.6600134,574
Aug. 11, 20211.48641.53001.45001.52681.5268274,596
Aug. 10, 20211.55001.55001.45001.47991.479987,263
Aug. 09, 20211.57001.57261.46001.50561.5056121,529
Aug. 06, 20211.52191.60641.44001.57001.5700244,980
Aug. 05, 20211.57631.72291.46511.52001.5200102,081
Aug. 04, 20211.55001.60001.54001.56291.562947,921
Aug. 03, 20211.55001.64741.53501.58041.580478,661
Aug. 02, 20211.53001.71001.50001.62501.625032,506
Jul. 30, 20211.55001.55001.45001.51001.510061,784
Jul. 29, 20211.48001.51001.43001.46151.461540,023
Jul. 28, 20211.39201.46001.38001.46001.460071,154
Jul. 27, 20211.47291.47291.35001.43001.430096,019
Jul. 26, 20211.55161.55531.41001.44001.4400144,574
Jul. 23, 20211.39251.54851.38001.53611.5361195,113
Jul. 22, 20211.35001.38011.32001.36001.3600159,342
Jul. 21, 20211.26001.34001.21081.34001.3400132,542
Jul. 20, 20211.20001.25001.17501.21001.2100105,548
Jul. 19, 20211.25001.25001.06001.17001.1700445,823
Jul. 16, 20211.33001.33001.22001.25001.2500139,840
Jul. 15, 20211.38001.38001.24001.25001.2500137,613
Jul. 14, 20211.29881.39901.28001.38001.3800180,374
Jul. 13, 20211.14001.32001.14001.27771.2777309,423
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...