ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.02
      1.00%
      US Tech 100
      17,235.20
      1.51%
      Dow Jones
      38,200.46
      0.30%
      Brent Oil
      88.335
      0.21%
      Bitcoin
      63,397.66
      -1.69%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Emerita Resources Corporation (QB) (EMOTF)

      7. Emerita Resources Corporation (QB) (EMOTF) Historical

      EMOTF Emerita Resources Corporation (QB)

      0.29
      -0.00015 (-0.05%)
      Last Updated: 11:22:44
      Delayed by 15 minutes

      EMOTF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.29015 0.00365 1.27% 0.2808 0.29015 0.2808 4,333
      Apr 24 2024 0.2865 0.0035 1.24% 0.2862 0.29046 0.2824 47,300
      Apr 23 2024 0.283 0.0029 1.04% 0.282697 0.285 0.2812 12,132
      Apr 22 2024 0.2801 -0.0098 -3.38% 0.2995 0.2995 0.2801 30,110
      Apr 19 2024 0.2899 0.0056 1.97% 0.286 0.2899 0.2854 37,800
      Apr 18 2024 0.2843 -0.0008 -0.28% 0.2885 0.290925 0.28326 36,800
      Apr 17 2024 0.2851 0.0102 3.71% 0.2874 0.2874 0.2818 9,286
      Apr 16 2024 0.2749 -0.0051 -1.82% 0.28 0.28 0.2749 14,070
      Apr 15 2024 0.28 -0.0009 -0.32% 0.27 0.2852 0.27 10,227
      Apr 12 2024 0.2809 -0.0096 -3.30% 0.2925 0.2933 0.2766 106,227
      Apr 11 2024 0.2905 -0.0081 -2.71% 0.2986 0.2986 0.2905 20,500
      Apr 10 2024 0.2986 -0.0014 -0.47% 0.3053 0.3053 0.2984 31,900
      Apr 09 2024 0.30 -0.02 -6.25% 0.31 0.31 0.2949 54,192
      Apr 08 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0
      Apr 05 2024 0.32 -0.0054 -1.66% 0.352 0.352 0.32 81,400
      Apr 04 2024 0.3254 0.0163 5.27% 0.3135 0.328238 0.3135 74,200
      Apr 03 2024 0.3091 0.0191 6.59% 0.29685 0.3135 0.2924 380,492
      Apr 02 2024 0.29 0.00362 1.26% 0.2881 0.29 0.28692 12,200
      Apr 01 2024 0.28638 -0.00712 -2.43% 0.2936 0.2954 0.28638 74,488
      Mar 28 2024 0.2935 -0.0009 -0.31% 0.2944 0.2969 0.29346 37,200
      Mar 27 2024 0.2944 -0.0014 -0.47% 0.2982 0.2982 0.29424 13,007
      Mar 26 2024 0.2958 -0.0042 -1.40% 0.301 0.301 0.2958 9,370
      Mar 25 2024 0.30 -0.015 -4.76% 0.3076 0.3076 0.30 7,500
      Mar 22 2024 0.315 0.00495 1.60% 0.30825 0.315 0.3033 15,580
      Mar 21 2024 0.31005 -0.00741 -2.33% 0.30 0.31005 0.30 21,500
      Mar 20 2024 0.31746 0.00 0.00% 0.31746 0.31746 0.31746 0
      Mar 19 2024 0.31746 -0.00334 -1.04% 0.31746 0.31746 0.31746 5,000
      Mar 18 2024 0.3208 -0.0002 -0.06% 0.32632 0.32632 0.3208 8,100
      Mar 15 2024 0.321 -0.0086 -2.61% 0.324 0.324 0.321 13,500
      Mar 14 2024 0.3296 -0.0041 -1.23% 0.324 0.3296 0.3175 31,210
      Mar 13 2024 0.3337 0.0079 2.42% 0.324 0.335 0.324 8,575
      Mar 12 2024 0.3258 -0.0352 -9.75% 0.34 0.34 0.3258 23,762
      Mar 11 2024 0.361 -0.0051 -1.39% 0.36094 0.361 0.351047 191,835
      Mar 08 2024 0.3661 0.00 0.00% 0.3661 0.3661 0.3661 0
      Mar 07 2024 0.3661 -0.0018 -0.49% 0.3661 0.3661 0.3661 10,000
      Mar 06 2024 0.3679 0.0029 0.79% 0.3701 0.3701 0.3679 19,100
      Mar 05 2024 0.365 0.0146 4.17% 0.3745 0.3745 0.365 3,900
      Mar 04 2024 0.3504 0.0004 0.11% 0.36775 0.36775 0.349926 26,170
      Mar 01 2024 0.35 -0.00495 -1.39% 0.35 0.35 0.35 2,557
      Feb 29 2024 0.35495 -0.00505 -1.40% 0.35495 0.35495 0.35495 350
      Feb 28 2024 0.36 0.002 0.56% 0.36 0.36 0.36 5,000
      Feb 27 2024 0.358 -0.0278 -7.21% 0.38 0.38 0.3488 7,309
      Feb 26 2024 0.3858 0.02435 6.74% 0.3898 0.3898 0.3858 6,710
      Feb 23 2024 0.36145 0.0156 4.51% 0.36145 0.36145 0.36145 1,000
      Feb 22 2024 0.34585 0.02799 8.81% 0.3225 0.346 0.3225 48,675
      Feb 21 2024 0.31786 0.02041 6.86% 0.30 0.3328 0.30 174,810
      Feb 20 2024 0.29745 0.01069 3.73% 0.289 0.29745 0.282 9,450
      Feb 16 2024 0.28676 -0.0168 -5.53% 0.2975 0.2975 0.28676 89,082
      Feb 15 2024 0.30356 0.01721 6.01% 0.30268 0.30356 0.30268 7,500
      Feb 14 2024 0.28635 0.00 0.00% 0.28635 0.28635 0.28635 0
      Feb 13 2024 0.28635 -0.00437 -1.50% 0.2847 0.28635 0.2847 32,900
      Feb 12 2024 0.29072 -0.00628 -2.11% 0.30078 0.30078 0.29072 5,300
      Feb 09 2024 0.297 0.00 0.00% 0.297 0.297 0.297 0
      Feb 08 2024 0.297 0.00244 0.83% 0.30 0.30 0.29242 26,300
      Feb 07 2024 0.29456 0.00 0.00% 0.29456 0.29456 0.29456 0
      Feb 06 2024 0.29456 -0.00509 -1.70% 0.288 0.29456 0.2867 12,112
      Feb 05 2024 0.29965 -0.01085 -3.49% 0.29965 0.29965 0.29965 10,000
      Feb 02 2024 0.3105 0.0005 0.16% 0.3028 0.3121 0.30208 41,414
      Feb 01 2024 0.31 -0.0173 -5.29% 0.32206 0.32206 0.31 11,510
      Jan 31 2024 0.3273 -0.01 -2.96% 0.3273 0.3273 0.3273 2,000
      Jan 30 2024 0.3373 0.0033 0.99% 0.3338 0.3403 0.3338 5,200
      Jan 29 2024 0.334 -0.0014 -0.42% 0.334 0.334 0.334 10,000

      Your Recent History

      USOTC
      EMOTF
      Emerita Resources (QB)
      Delayed Upgrade Clock