Canada Markets closed

Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9671-0.0329 (-3.29%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.99651.00000.95570.96710.967156,680
Jun 23, 20221.07501.19000.95001.00001.0000231,272
Jun 22, 20220.97140.97320.88820.96130.9613124,615
Jun 21, 20221.04001.05000.96360.97000.970070,787
Jun 17, 20221.05001.05001.01001.03001.0300115,834
Jun 16, 20221.04201.11501.03501.05001.050014,568
Jun 15, 20221.04911.09001.04201.08001.080021,707
Jun 14, 20221.07001.12001.03201.04801.048021,140
Jun 13, 20221.07001.12001.06201.08101.081020,757
Jun 10, 20221.15001.17501.11001.16001.160063,073
Jun 09, 20221.20001.20001.15001.16001.160020,852
Jun 08, 20221.28001.33001.23001.23001.230054,104
Jun 07, 20221.19981.27001.18201.26001.260064,518
Jun 06, 20221.19001.19001.15001.15001.150017,903
Jun 03, 20221.34001.34001.18001.20001.200014,148
Jun 02, 20221.30041.30041.25001.25001.250013,800
Jun 01, 20221.34901.34901.27001.27001.270074,350
May 31, 20221.30241.33001.25001.33001.330089,280
May 27, 20221.18001.22001.16051.20001.200036,354
May 26, 20221.08001.15001.08001.15001.150034,201
May 25, 20221.08001.10001.06001.06401.064044,440
May 24, 20221.11001.16001.06001.11321.113240,985
May 23, 20221.23001.23001.05001.16501.165016,141
May 20, 20221.07001.14501.03001.12601.126075,561
May 19, 20221.05001.05000.99751.04001.0400188,437
May 18, 20221.08001.08501.02001.02961.029637,225
May 17, 20221.15501.16001.07001.12001.120014,924
May 16, 20221.17001.17001.04201.08201.082019,054
May 13, 20221.05001.18001.05001.08801.0880101,587
May 12, 20221.04001.05200.94231.05201.0520186,308
May 11, 20221.15001.16501.05001.08001.0800234,803
May 10, 20221.34651.34921.12001.18001.1800167,370
May 09, 20221.39001.39001.24001.29021.2902214,681
May 06, 20221.25001.46001.25001.45001.450091,624
May 05, 20221.33001.33001.22031.28501.2850227,092
May 04, 20221.37001.37001.29001.35201.352083,841
May 03, 20221.30981.46001.29771.35001.350088,739
May 02, 20221.46001.52001.30181.31001.3100504,541
Apr 29, 20221.68001.73001.55001.60401.6040186,908
Apr 28, 20221.55001.69201.55001.65001.6500109,407
Apr 27, 20221.68201.73901.54001.55011.5501156,378
Apr 26, 20221.74801.76201.66501.70401.704043,487
Apr 25, 20221.75001.78001.68801.77001.770076,861
Apr 22, 20221.96001.98941.77601.81801.818090,077
Apr 21, 20221.79501.94001.77801.92001.9200103,607
Apr 20, 20221.80001.85001.74801.81201.812087,870
Apr 19, 20221.88401.90001.81801.83001.830027,226
Apr 18, 20221.92001.95001.85001.90001.9000118,286
Apr 14, 20221.91001.96501.89001.92001.920021,546
Apr 13, 20221.92701.96001.92701.95001.9500141,278
Apr 12, 20221.93001.95501.87001.90001.900030,005
Apr 11, 20221.94001.96001.89001.92001.9200106,929
Apr 08, 20221.99602.07001.95001.99001.9900195,944
Apr 07, 20221.90002.03001.86972.00202.002073,362
Apr 06, 20222.02002.06001.94001.94001.9400109,839
Apr 05, 20222.12002.21002.02002.02652.0265122,867
Apr 04, 20222.22502.29002.08002.11002.110091,334
Apr 01, 20222.20002.24502.19512.24002.240050,325
Mar 31, 20222.21652.26002.14002.17002.170056,162
Mar 30, 20222.17502.32922.14002.29002.290053,031
Mar 29, 20222.20002.24001.98052.17502.1750165,279
Mar 28, 20222.31002.31002.17002.18002.180045,724
Mar 25, 20222.48502.50002.27002.28002.2800220,371
Mar 24, 20222.23002.43002.23002.41002.410065,608
Mar 23, 20222.32022.32022.16002.20002.2000171,832
Mar 22, 20222.37922.37922.28002.32002.320019,242
Mar 21, 20222.40002.45852.30002.36102.3610121,677
Mar 18, 20222.10002.43502.10002.43502.4350212,118
Mar 17, 20222.05002.09001.92002.09002.090098,739
Mar 16, 20222.04902.10001.93002.02002.0200314,800
Mar 15, 20222.00202.03001.92012.01002.0100193,059
Mar 14, 20221.98502.15001.95002.05002.050095,386
Mar 11, 20222.27022.35302.06002.06102.0610201,354
Mar 10, 20222.00002.35001.96002.35002.3500337,145
Mar 09, 20221.72001.76001.60001.76001.7600127,372
Mar 08, 20221.68001.71651.57001.60001.6000575,034
Mar 07, 20221.86321.86321.66001.70501.7050262,867
Mar 04, 20221.82211.86401.74001.81911.8191234,346
Mar 03, 20221.85001.85001.77001.83001.8300153,603
Mar 02, 20221.94001.94001.77861.82001.8200167,896
Mar 01, 20221.84801.84801.74001.78501.7850222,890
Feb 28, 20221.95061.95061.84001.84001.8400197,119
Feb 25, 20221.97001.97001.83801.90501.905026,361
Feb 24, 20221.73001.95001.60591.90001.9000194,354
Feb 23, 20221.99002.06901.83001.84001.8400224,351
Feb 22, 20222.15002.16001.98001.99001.9900447,632
Feb 18, 20222.19862.21502.15002.16002.160085,877
Feb 17, 20222.15002.19872.14002.17952.179576,290
Feb 16, 20222.15002.23002.14002.17002.1700137,394
Feb 15, 20222.11002.17002.10002.13712.137192,559
Feb 14, 20222.14002.22062.06002.13002.1300116,002
Feb 11, 20222.03002.11001.99002.00002.0000146,850
Feb 10, 20222.12002.12002.02002.02002.020076,831
Feb 09, 20222.07102.13002.07102.12002.120032,463
Feb 08, 20222.11002.14002.07002.07502.075053,230
Feb 07, 20222.21642.21642.11002.11002.110095,676
Feb 04, 20222.10952.21092.08112.14002.140074,074
Feb 03, 20222.27002.31002.10002.13002.1300155,442
Feb 02, 20222.10002.19001.98002.19002.1900200,274
Feb 01, 20222.20002.20002.06002.12002.1200257,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...