Emerita Resources Corporation (QB) (EMOTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0084 | -1.7059301381 | 0.4924 | 0.52 | 0.481 | 18907 | 0.50255558 | CS |
| 4 | 0.0209 | 4.51306413302 | 0.4631 | 0.5344 | 0.4005 | 36520 | 0.4565506 | CS |
| 12 | 0.0638 | 15.1832460733 | 0.4202 | 0.6044 | 0.4005 | 38255 | 0.47123722 | CS |
| 26 | 0.1764 | 57.3472041612 | 0.3076 | 0.6044 | 0.27 | 58023 | 0.4090885 | CS |
| 52 | 0.22048 | 83.6672738312 | 0.26352 | 0.6044 | 0.18656 | 42439 | 0.37718373 | CS |
| 156 | -0.696 | -58.9830508475 | 1.18 | 3.35 | 0.18656 | 70159 | 1.2698408 | CS |
| 260 | 0.2551 | 111.446046308 | 0.2289 | 3.35 | 0.05 | 78945 | 1.16129922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.484 | -0.021 | -4.16 | 0.5003 | 0.5082 | 0.484 | 25300 |
| 1726781220 | 0.505 | -0.0115 | -2.23 | 0.5016 | 0.51 | 0.5 | 18877 |
| 1726694460 | 0.5165 | 0.0065 | 1.27 | 0.5169 | 0.5169 | 0.5165 | 3500 |
| 1726608240 | 0.51 | -0.0011 | -0.22 | 0.52 | 0.52 | 0.51 | 23500 |
| 1726521720 | 0.5111 | 0.0347 | 7.28 | 0.4924 | 0.5167 | 0.481 | 23356 |
| 1726262940 | 0.4764 | 0.0144 | 3.12 | 0.484 | 0.484 | 0.4764 | 25890 |
| 1726176540 | 0.462 | 0.0203 | 4.60 | 0.45 | 0.462 | 0.45 | 11000 |
| 1726089900 | 0.4417 | 0 | 0.00 | 0.4417 | 0.4417 | 0.4417 | 0 |
| 1726003500 | 0.4417 | -0.0096 | -2.13 | 0.45 | 0.4566 | 0.430625 | 62380 |
| 1725917160 | 0.4513 | 0.0126 | 2.87 | 0.454471 | 0.454471 | 0.4513 | 3200 |
| 1725658020 | 0.4387 | -0.0196 | -4.28 | 0.43005 | 0.45593 | 0.43005 | 29860 |
| 1725571440 | 0.4583 | 0.0083 | 1.84 | 0.4545 | 0.4583 | 0.44676 | 85000 |
| 1725485040 | 0.45 | -0.01 | -2.17 | 0.455 | 0.455 | 0.45 | 24583 |
| 1725398880 | 0.46 | 0.015 | 3.37 | 0.4005 | 0.465 | 0.4005 | 16020 |
| 1725053340 | 0.445 | 0.0119 | 2.75 | 0.4371 | 0.44504 | 0.4371 | 96250 |
| 1724966400 | 0.4331 | -0.0189 | -4.18 | 0.4428 | 0.4428 | 0.4331 | 51250 |
| 1724880360 | 0.452 | 0.0086 | 1.94 | 0.5344 | 0.5344 | 0.452 | 88332 |
| 1724794080 | 0.4434 | -0.0107 | -2.36 | 0.4562 | 0.4562 | 0.44 | 56520 |
| 1724707740 | 0.4541 | -0.0137 | -2.93 | 0.4631 | 0.468 | 0.4541 | 12540 |
| 1724448480 | 0.4678 | 0.0078 | 1.70 | 0.4797 | 0.4797 | 0.46 | 62753 |
| 1724362140 | 0.46 | -0.005 | -1.08 | 0.458416 | 0.46 | 0.458416 | 32100 |
| 1724275380 | 0.465 | -0.012 | -2.52 | 0.4799 | 0.4799 | 0.465 | 12300 |
| 1724188800 | 0.477 | 0.00296 | 0.62 | 0.489 | 0.489 | 0.47334 | 147914 |
| 1724102880 | 0.47404 | 0.00844 | 1.81 | 0.47 | 0.4776 | 0.46984 | 20277 |
| 1723843740 | 0.4656 | -0.0132 | -2.76 | 0.4883 | 0.49 | 0.4656 | 55762 |
| 1723756860 | 0.4788 | 0.0028 | 0.59 | 0.47666 | 0.4788 | 0.4718 | 20320 |
| 1723670820 | 0.476 | -0.040667 | -7.87 | 0.491 | 0.5 | 0.476 | 119000 |
| 1723584000 | 0.516667 | 0 | 0.00 | 0.516667 | 0.516667 | 0.516667 | 0 |
| 1723497600 | 0.516667 | 0 | 0.00 | 0.516667 | 0.516667 | 0.516667 | 0 |
| 1723238400 | 0.516667 | 0 | 0.00 | 0.516667 | 0.516667 | 0.516667 | 0 |
| 1723152000 | 0.516667 | 0.012317 | 2.44 | 0.51 | 0.5195999 | 0.51 | 3300 |
| 1723065720 | 0.50435 | -0.00855 | -1.67 | 0.5296 | 0.5296 | 0.50435 | 33315 |
| 1722979800 | 0.5129 | 0.03718 | 7.82 | 0.5124 | 0.5194 | 0.5124 | 21001 |
| 1722893340 | 0.47572 | -0.05493 | -10.35 | 0.4524 | 0.47572 | 0.4524 | 3150 |
| 1722634140 | 0.53065 | -0.00195 | -0.37 | 0.5194 | 0.53065 | 0.5 | 35877 |
| 1722547620 | 0.5326 | -0.0033 | -0.62 | 0.54244 | 0.5578 | 0.5326 | 103501 |
| 1722461340 | 0.5359 | 0.0389 | 7.83 | 0.525 | 0.543 | 0.5225 | 31875 |
| 1722374820 | 0.497 | -0.008 | -1.58 | 0.49828 | 0.49828 | 0.497 | 21000 |
| 1722288180 | 0.505 | 0.0077 | 1.55 | 0.505 | 0.505 | 0.505 | 2500 |
| 1722029100 | 0.4973 | 0.0194 | 4.06 | 0.4973 | 0.4973 | 0.4973 | 500 |
| 1721942400 | 0.4779 | -0.0245 | -4.88 | 0.4779 | 0.4779 | 0.4779 | 4400 |
| 1721856480 | 0.5024 | 0.0099 | 2.01 | 0.52 | 0.53644 | 0.5024 | 11200 |
| 1721770140 | 0.4925 | -0.0379 | -7.15 | 0.5699999 | 0.6044 | 0.4925 | 86403 |
| 1721683740 | 0.5304 | 0.0699 | 15.18 | 0.4627 | 0.5304 | 0.4557 | 23316 |
| 1721424180 | 0.4605 | 0.00356 | 0.78 | 0.45775 | 0.4605 | 0.45775 | 12321 |
| 1721337960 | 0.45694 | -0.02086 | -4.37 | 0.4771 | 0.4778 | 0.45694 | 67055 |
| 1721251320 | 0.4778 | 0.01811 | 3.94 | 0.467 | 0.4778 | 0.467 | 36600 |
| 1721164920 | 0.45969 | 0.00709 | 1.57 | 0.4681 | 0.4681 | 0.45969 | 14905 |
| 1721078940 | 0.4526 | -0.0008 | -0.18 | 0.4522 | 0.4526 | 0.448862 | 120613 |
| 1720819200 | 0.4534 | 0.00018 | 0.04 | 0.4637 | 0.4637 | 0.4534 | 58805 |
| 1720733280 | 0.45322 | -0.00718 | -1.56 | 0.4611 | 0.462 | 0.45 | 24264 |
| 1720646880 | 0.4604 | -0.00025 | -0.05 | 0.46168 | 0.46168 | 0.4604 | 13430 |
| 1720560540 | 0.46065 | -0.00655 | -1.40 | 0.4722 | 0.4722 | 0.45565 | 28900 |
| 1720473600 | 0.4672 | -0.00055 | -0.12 | 0.4701 | 0.47305 | 0.4672 | 88500 |
| 1720214640 | 0.46775 | 0.03225 | 7.41 | 0.4544 | 0.4701 | 0.4544 | 25275 |
| 1720041000 | 0.4355 | -0.0042 | -0.96 | 0.4702 | 0.4702 | 0.4355 | 45748 |
| 1719955740 | 0.4397 | 0.0013 | 0.30 | 0.43 | 0.44 | 0.43 | 19932 |
| 1719868980 | 0.4384 | 0.0234 | 5.64 | 0.4202 | 0.4384 | 0.4202 | 300 |
| 1719610020 | 0.415 | 0.00743 | 1.82 | 0.4099999 | 0.4189 | 0.4079999 | 70800 |
| 1719523200 | 0.40757 | 0.008216 | 2.06 | 0.411575 | 0.4119 | 0.3998 | 4383 |
| 1719437040 | 0.399354 | -0.010646 | -2.60 | 0.4 | 0.4014 | 0.399354 | 26500 |
| 1719350880 | 0.4099999 | 0.0255499 | 6.65 | 0.431 | 0.431 | 0.4099999 | 72808 |
| 1719264420 | 0.38445 | 0 | 0.00 | 0.38445 | 0.38445 | 0.38445 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
