Emerita Resources Corporation (QB) (EMOTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00355 | -0.914948453608 | 0.388 | 0.41584 | 0.34 | 153297 | 0.39223828 | CS |
| 4 | -0.11511 | -23.0422772039 | 0.49956 | 0.52926 | 0.34 | 92464 | 0.42450678 | CS |
| 12 | 0.09085 | 30.9434604905 | 0.2936 | 0.572 | 0.27 | 77301 | 0.38268005 | CS |
| 26 | 0.03165 | 8.97108843537 | 0.3528 | 0.572 | 0.27 | 49818 | 0.37263463 | CS |
| 52 | 0.08521 | 28.4754711937 | 0.29924 | 0.572 | 0.18656 | 38146 | 0.33846435 | CS |
| 156 | -0.36555 | -48.74 | 0.75 | 3.35 | 0.18656 | 80602 | 1.31316078 | CS |
| 260 | 0.15555 | 67.9554390564 | 0.2289 | 3.35 | 0.05 | 81142 | 1.19196498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.38445 | 0.01195 | 3.21 | 0.3725 | 0.38445 | 0.34 | 268520 |
| 1718918640 | 0.3725 | -0.0159 | -4.09 | 0.38486 | 0.38486 | 0.368181 | 242623 |
| 1718746140 | 0.3884 | 0.0034 | 0.88 | 0.385 | 0.3884 | 0.3792 | 24621 |
| 1718659680 | 0.385 | -0.025 | -6.10 | 0.3903 | 0.3903 | 0.38046 | 50444 |
| 1718400300 | 0.4099999 | 0.0299999 | 7.89 | 0.388 | 0.41584 | 0.388 | 295500 |
| 1718314140 | 0.38 | -0.0344 | -8.30 | 0.4099999 | 0.4099999 | 0.3791 | 112455 |
| 1718227380 | 0.4144 | -0.0056 | -1.33 | 0.42962 | 0.42962 | 0.413 | 18350 |
| 1718141340 | 0.42 | 0.001 | 0.24 | 0.4293 | 0.4293 | 0.4162 | 163300 |
| 1718054880 | 0.419 | -0.041 | -8.91 | 0.431802 | 0.475 | 0.419 | 325390 |
| 1717795800 | 0.46 | -0.02062 | -4.29 | 0.47 | 0.47 | 0.46 | 73500 |
| 1717709400 | 0.48062 | 0.00212 | 0.44 | 0.485 | 0.485 | 0.47604 | 26400 |
| 1717622460 | 0.4785 | 0.0013 | 0.27 | 0.47 | 0.4845 | 0.47 | 12572 |
| 1717536360 | 0.4772 | -0.0052 | -1.08 | 0.482 | 0.482 | 0.47714 | 27700 |
| 1717450140 | 0.4824 | -0.0287 | -5.62 | 0.5 | 0.5021 | 0.4824 | 34445 |
| 1717190940 | 0.5111 | 0.02068 | 4.22 | 0.4921 | 0.5111 | 0.4921 | 73500 |
| 1717104540 | 0.49042 | 0.00364 | 0.75 | 0.49025 | 0.49396 | 0.4803 | 60237 |
| 1717018020 | 0.48678 | -0.03922 | -7.46 | 0.5105 | 0.5138 | 0.4731 | 82699 |
| 1716931740 | 0.526 | 0.036 | 7.35 | 0.489 | 0.5292599 | 0.489 | 31597 |
| 1716585840 | 0.49 | 0.00392 | 0.81 | 0.49956 | 0.49956 | 0.4863 | 9015 |
| 1716499740 | 0.48608 | 0.01534 | 3.26 | 0.4889 | 0.4889 | 0.47288 | 23105 |
| 1716412800 | 0.47074 | -0.04326 | -8.42 | 0.514 | 0.514 | 0.465 | 67241 |
| 1716326940 | 0.514 | -0.041 | -7.39 | 0.53 | 0.53195 | 0.514 | 58185 |
| 1716240180 | 0.555 | 0.04 | 7.77 | 0.53139 | 0.555 | 0.53139 | 11600 |
| 1715981340 | 0.515 | -0.0491 | -8.70 | 0.532 | 0.5719999 | 0.5129 | 67450 |
| 1715894940 | 0.5641 | 0.0566001 | 11.15 | 0.52 | 0.5665 | 0.52 | 39121 |
| 1715808000 | 0.5074999 | 0.0024999 | 0.50 | 0.5164 | 0.52 | 0.5074999 | 32049 |
| 1715722140 | 0.505 | 0.0599 | 13.46 | 0.46695 | 0.5106 | 0.46695 | 27131 |
| 1715635200 | 0.4451 | 0.00818 | 1.87 | 0.44 | 0.4541 | 0.44 | 13860 |
| 1715376000 | 0.43692 | -0.00308 | -0.70 | 0.444 | 0.44495 | 0.43692 | 83775 |
| 1715289720 | 0.44 | 0.0264 | 6.38 | 0.4201 | 0.44725 | 0.4195 | 14614 |
| 1715203200 | 0.4136 | -0.0144 | -3.36 | 0.4422 | 0.46 | 0.4136 | 50980 |
| 1715117340 | 0.428 | 0.0365 | 9.32 | 0.4004 | 0.428 | 0.3648 | 147158 |
| 1715030940 | 0.3915 | 0.023706 | 6.45 | 0.36425 | 0.3927 | 0.36425 | 85757 |
| 1714771740 | 0.367794 | 0.000794 | 0.22 | 0.367 | 0.367794 | 0.36 | 88377 |
| 1714685340 | 0.367 | 0.052 | 16.51 | 0.3509 | 0.38076 | 0.3509 | 382952 |
| 1714598400 | 0.315 | 0.03208 | 11.34 | 0.2834 | 0.3238 | 0.2834 | 299525 |
| 1714512600 | 0.28292 | 0.0009201 | 0.33 | 0.2829999 | 0.2829999 | 0.27618 | 39000 |
| 1714425720 | 0.2819999 | -0.008 | -2.76 | 0.2952 | 0.2952 | 0.28 | 63201 |
| 1714166580 | 0.29 | -0.00015 | -0.05 | 0.29165 | 0.29212 | 0.2829 | 31753 |
| 1714080300 | 0.29015 | 0.00365 | 1.27 | 0.2808 | 0.29015 | 0.2808 | 4333 |
| 1713994020 | 0.2865 | 0.0035001 | 1.24 | 0.2862 | 0.29046 | 0.2824 | 47300 |
| 1713907740 | 0.2829999 | 0.0028999 | 1.04 | 0.2826969 | 0.2849999 | 0.2812 | 12132 |
| 1713821340 | 0.2801 | -0.0098 | -3.38 | 0.2995 | 0.2995 | 0.2801 | 30110 |
| 1713561900 | 0.2899 | 0.0056 | 1.97 | 0.2859999 | 0.2899 | 0.2854 | 37800 |
| 1713475500 | 0.2843 | -0.0008 | -0.28 | 0.2885 | 0.290925 | 0.28326 | 36800 |
| 1713389100 | 0.2851 | 0.0102 | 3.71 | 0.2874 | 0.2874 | 0.2818 | 9286 |
| 1713302940 | 0.2749 | -0.0051 | -1.82 | 0.28 | 0.28 | 0.2749 | 14070 |
| 1713216000 | 0.28 | -0.0009 | -0.32 | 0.27 | 0.2852 | 0.27 | 10227 |
| 1712957160 | 0.2809 | -0.0096 | -3.30 | 0.2925 | 0.2933 | 0.2766 | 106227 |
| 1712870760 | 0.2905 | -0.0081 | -2.71 | 0.2985999 | 0.2985999 | 0.2905 | 20500 |
| 1712784000 | 0.2985999 | -0.0014 | -0.47 | 0.3053 | 0.3053 | 0.2984 | 31900 |
| 1712698140 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.2949 | 54192 |
| 1712611200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1712352000 | 0.32 | -0.0054 | -1.66 | 0.352 | 0.352 | 0.32 | 81400 |
| 1712265780 | 0.3254 | 0.0163 | 5.27 | 0.3135 | 0.3282379 | 0.3135 | 74200 |
| 1712179500 | 0.3091 | 0.0191 | 6.59 | 0.29685 | 0.3135 | 0.2924 | 380492 |
| 1712092980 | 0.29 | 0.00362 | 1.26 | 0.2881 | 0.29 | 0.28692 | 12200 |
| 1712006940 | 0.28638 | -0.00712 | -2.43 | 0.2936 | 0.2954 | 0.28638 | 74488 |
| 1711660800 | 0.2935 | -0.0009 | -0.31 | 0.2944 | 0.2969 | 0.29346 | 37200 |
| 1711574580 | 0.2944 | -0.0014 | -0.47 | 0.2982 | 0.2982 | 0.29424 | 13007 |
| 1711488540 | 0.2958 | -0.0042 | -1.40 | 0.301 | 0.301 | 0.2958 | 9370 |
| 1711401600 | 0.3 | -0.015 | -4.76 | 0.3076 | 0.3076 | 0.3 | 7500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
