1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Emerita Resources Corporation (QB) (EMOTF)
  7. Historical

EMOTF

Emerita Resources (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerita Resources Corporation (QB) EMOTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.023 -0.87% 2.627 16:59:47
Open Price Low Price High Price Close Price Prev Close
2.69 2.463 2.84 2.627 2.65
more quote information »

EMOTF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.17952.841.9372.37235,8870.447520.53%
1 Month1.092.841.001.81198,1181.54141.01%
3 Months1.552.841.001.55157,7101.0869.48%
6 Months0.19352.840.19351.10187,6962.431,257.62%
1 Year0.16272.840.051.05128,3462.461,514.63%
3 Years0.22892.840.051.04121,0692.401,047.66%
5 Years0.22892.840.051.04121,0692.401,047.66%

EMOTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 2.627 -0.02 -0.87% 2.69 2.84 2.463 285,758
Oct 25 2021 2.65 0.18 7.29% 2.41 2.78 2.41 404,943
Oct 22 2021 2.47 0.32 14.88% 2.185 2.47 2.185 211,959
Oct 21 2021 2.15 0.13 6.17% 1.96 2.15 1.937 126,568
Oct 20 2021 2.025 -0.25 -10.79% 2.40 2.40 2.00 237,212
Oct 19 2021 2.27 0.13 6.07% 2.1795 2.69 2.10 198,751
Oct 18 2021 2.14 0.16 8.08% 2.00 2.167 1.9784 163,294
Oct 15 2021 1.98 0.07 3.66% 1.93 1.98 1.81 324,974
Oct 14 2021 1.91 -0.03 -1.52% 1.96 1.97 1.893 85,170
Oct 13 2021 1.9394 0.07 3.71% 2.06 2.06 1.7847 366,002
Oct 12 2021 1.87 0.08 4.47% 1.7704 1.88 1.68 208,167
Oct 11 2021 1.79 0.10 6.04% 1.73 1.85 1.70 67,844
Oct 08 2021 1.688 0.25 17.22% 1.4782 1.7099 1.4763 286,124
Oct 07 2021 1.44 0.20 16.13% 1.30 1.58 1.30 135,939
Oct 06 2021 1.24 0.11 9.45% 1.1994 1.32 1.16 281,017
Oct 05 2021 1.1329 0.03 2.71% 1.1216 1.17 1.1046 64,830
Oct 04 2021 1.103 -0.05 -4.09% 1.19 1.23 1.10 259,066
Oct 01 2021 1.15 -0.04 -3.36% 1.20 1.22 1.08 78,725
Sep 30 2021 1.19 0.10 9.17% 1.1081 1.25 1.0705 184,903
Sep 29 2021 1.09 0.04 3.87% 1.05 1.14 1.02 46,006
Sep 28 2021 1.0494 -0.04 -3.72% 1.09 1.12 1.00 230,865
Sep 27 2021 1.09 -0.05 -4.26% 1.15 1.15 1.09 66,332
See More Historical Prices »


Your Recent History
USOTC
EMOTF
Emerita Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.