Emerita Resources Corp. (EMOTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3670

+0.0520

(+16.51%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.3509	0.3808	0.3509	0.3670	0.3670	366,952
01 May 2024	0.2834	0.3238	0.2834	0.3150	0.3150	299,525
30 Apr 2024	0.2830	0.2830	0.2762	0.2829	0.2829	39,000
29 Apr 2024	0.2952	0.2952	0.2800	0.2820	0.2820	63,201
26 Apr 2024	0.2916	0.2921	0.2829	0.2900	0.2900	31,753
25 Apr 2024	0.2808	0.2901	0.2808	0.2901	0.2901	4,333
24 Apr 2024	0.2862	0.2905	0.2824	0.2865	0.2865	47,300
23 Apr 2024	0.2827	0.2850	0.2812	0.2830	0.2830	12,132
22 Apr 2024	0.2995	0.2995	0.2801	0.2801	0.2801	30,110
19 Apr 2024	0.2860	0.2899	0.2854	0.2899	0.2899	37,800
18 Apr 2024	0.2885	0.2909	0.2833	0.2843	0.2843	36,800
17 Apr 2024	0.2874	0.2874	0.2818	0.2851	0.2851	9,286
16 Apr 2024	0.2800	0.2800	0.2749	0.2749	0.2749	14,070
15 Apr 2024	0.2700	0.2852	0.2700	0.2800	0.2800	10,227
12 Apr 2024	0.2925	0.2933	0.2766	0.2809	0.2809	106,227
11 Apr 2024	0.2986	0.2986	0.2905	0.2905	0.2905	20,500
10 Apr 2024	0.3053	0.3053	0.2984	0.2986	0.2986	31,900
09 Apr 2024	0.3100	0.3100	0.2949	0.3000	0.3000	54,192
08 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Apr 2024	0.3520	0.3520	0.3200	0.3200	0.3200	81,400
04 Apr 2024	0.3135	0.3282	0.3135	0.3254	0.3254	74,200
03 Apr 2024	0.2968	0.3135	0.2924	0.3091	0.3091	380,492
02 Apr 2024	0.2881	0.2900	0.2869	0.2900	0.2900	12,200
01 Apr 2024	0.2936	0.2954	0.2864	0.2864	0.2864	74,488
28 Mar 2024	0.2944	0.2969	0.2935	0.2935	0.2935	37,200
27 Mar 2024	0.2982	0.2982	0.2942	0.2944	0.2944	13,007
26 Mar 2024	0.3010	0.3010	0.2958	0.2958	0.2958	9,370
25 Mar 2024	0.3076	0.3076	0.3000	0.3000	0.3000	7,500
22 Mar 2024	0.3083	0.3150	0.3033	0.3150	0.3150	15,580
21 Mar 2024	0.3000	0.3101	0.3000	0.3101	0.3101	21,500
20 Mar 2024	0.3175	0.3175	0.3175	0.3175	0.3175	-
19 Mar 2024	0.3175	0.3175	0.3175	0.3175	0.3175	5,000
18 Mar 2024	0.3263	0.3263	0.3208	0.3208	0.3208	8,100
15 Mar 2024	0.3240	0.3240	0.3210	0.3210	0.3210	13,500
14 Mar 2024	0.3240	0.3296	0.3175	0.3296	0.3296	31,210
13 Mar 2024	0.3240	0.3350	0.3240	0.3337	0.3337	8,575
12 Mar 2024	0.3400	0.3400	0.3258	0.3258	0.3258	23,762
11 Mar 2024	0.3609	0.3610	0.3587	0.3610	0.3610	114,835
08 Mar 2024	0.3661	0.3661	0.3661	0.3661	0.3661	-
07 Mar 2024	0.3661	0.3661	0.3661	0.3661	0.3661	10,000
06 Mar 2024	0.3701	0.3701	0.3679	0.3679	0.3679	19,100
05 Mar 2024	0.3745	0.3745	0.3650	0.3650	0.3650	3,900
04 Mar 2024	0.3677	0.3677	0.3499	0.3504	0.3504	26,170
01 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,557
29 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3550	350
28 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
27 Feb 2024	0.3800	0.3800	0.3488	0.3580	0.3580	7,309
26 Feb 2024	0.3898	0.3898	0.3858	0.3858	0.3858	6,710
23 Feb 2024	0.3614	0.3614	0.3614	0.3614	0.3614	1,000
22 Feb 2024	0.3225	0.3460	0.3225	0.3458	0.3458	48,675
21 Feb 2024	0.3000	0.3328	0.3000	0.3179	0.3179	107,655
20 Feb 2024	0.2890	0.2975	0.2820	0.2975	0.2975	9,450
16 Feb 2024	0.2975	0.2975	0.2868	0.2868	0.2868	89,082
15 Feb 2024	0.3027	0.3036	0.3027	0.3036	0.3036	7,500
14 Feb 2024	0.2864	0.2864	0.2864	0.2864	0.2864	-
13 Feb 2024	0.2847	0.2864	0.2847	0.2864	0.2864	32,900
12 Feb 2024	0.3008	0.3008	0.2907	0.2907	0.2907	5,300
09 Feb 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
08 Feb 2024	0.3000	0.3000	0.2924	0.2970	0.2970	26,300
07 Feb 2024	0.2946	0.2946	0.2946	0.2946	0.2946	-
06 Feb 2024	0.2880	0.2946	0.2867	0.2946	0.2946	12,112
05 Feb 2024	0.2997	0.2997	0.2997	0.2997	0.2997	10,000
02 Feb 2024	0.3028	0.3121	0.3021	0.3105	0.3105	41,414
01 Feb 2024	0.3221	0.3221	0.3100	0.3100	0.3100	11,510
31 Jan 2024	0.3273	0.3273	0.3273	0.3273	0.3273	2,000
30 Jan 2024	0.3338	0.3403	0.3338	0.3373	0.3373	5,200
29 Jan 2024	0.3340	0.3340	0.3340	0.3340	0.3340	10,000
26 Jan 2024	0.3343	0.3354	0.3343	0.3354	0.3354	5,000
25 Jan 2024	0.3263	0.3263	0.3263	0.3263	0.3263	5,000
24 Jan 2024	0.3100	0.3100	0.3093	0.3093	0.3093	9,500
23 Jan 2024	0.3156	0.3156	0.3070	0.3070	0.3070	15,950
22 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	9,278
19 Jan 2024	0.3196	0.3196	0.3137	0.3137	0.3137	15,000
18 Jan 2024	0.3293	0.3300	0.3252	0.3286	0.3286	23,700
17 Jan 2024	0.3130	0.3200	0.3130	0.3180	0.3180	30,583
16 Jan 2024	0.3308	0.3308	0.3307	0.3307	0.3307	19,488
12 Jan 2024	0.3259	0.3259	0.3256	0.3256	0.3256	4,500
11 Jan 2024	0.3285	0.3285	0.3285	0.3285	0.3285	675
10 Jan 2024	0.3380	0.3380	0.3380	0.3380	0.3380	4,000
09 Jan 2024	0.3536	0.3570	0.3518	0.3518	0.3518	2,865
08 Jan 2024	0.3600	0.3614	0.3500	0.3500	0.3500	78,377
05 Jan 2024	0.3917	0.3917	0.3673	0.3673	0.3673	42,250
04 Jan 2024	0.4027	0.4027	0.3958	0.3958	0.3958	2,695
03 Jan 2024	0.4100	0.4110	0.3997	0.4023	0.4023	27,530
02 Jan 2024	0.4457	0.4457	0.4197	0.4197	0.4197	1,380
29 Dec 2023	0.4469	0.4469	0.4300	0.4300	0.4300	76,202
28 Dec 2023	0.4300	0.4373	0.4300	0.4350	0.4350	34,009
27 Dec 2023	0.4463	0.4463	0.4000	0.4319	0.4319	64,320
26 Dec 2023	0.3758	0.3966	0.3758	0.3966	0.3966	10,500
22 Dec 2023	0.3528	0.3753	0.3528	0.3730	0.3730	62,635
21 Dec 2023	0.3333	0.3333	0.3333	0.3333	0.3333	-
20 Dec 2023	0.3390	0.3390	0.3333	0.3333	0.3333	16,400
19 Dec 2023	0.3207	0.3408	0.3207	0.3340	0.3340	19,327
18 Dec 2023	0.3328	0.3328	0.3167	0.3179	0.3179	132,893
15 Dec 2023	0.3212	0.3267	0.3100	0.3267	0.3267	73,190
14 Dec 2023	0.2950	0.3134	0.2950	0.3120	0.3120	20,775
13 Dec 2023	0.2980	0.2980	0.2906	0.2906	0.2906	6,600
12 Dec 2023	0.2960	0.3044	0.2960	0.3044	0.3044	32,000
11 Dec 2023	0.3100	0.3100	0.2922	0.2922	0.2922	10,190
08 Dec 2023	0.3177	0.3177	0.3095	0.3095	0.3095	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,900.40+51.00(+0.65%)

ASX 2007,632.30+45.30(+0.60%)

AUD/USD0.6576+0.0005(+0.08%)

OIL79.22+0.27(+0.34%)

GOLD2,310.50+0.90(+0.04%)

Bitcoin AUD90,833.37+3,418.17(+3.91%)

Emerita Resources Corp. (EMOTF)

ALL ORDS
7,900.40
+51.00(+0.65%)

ASX 200
7,632.30
+45.30(+0.60%)

AUD/USD
0.6576
+0.0005(+0.08%)

OIL
79.22
+0.27(+0.34%)

GOLD
2,310.50
+0.90(+0.04%)

Bitcoin AUD
90,833.37
+3,418.17(+3.91%)