Dark

EMOTF
EMERITA RESOURCES CORP
stock OTC

EOD

Jun 27, 2025

1.04USD+6.263%(+0.06)31,707

Pre-market

0.00USD-100.000%(-0.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	0.965000	1.080000	0.962760	1.035000	+6.263%	31,707	0.000%
2025-06-26	0.950000	0.974000	0.950000	0.974000	+5.036%	8,305	+6.263%
2025-06-25	0.920600	0.936500	0.898020	0.927300	-0.824%	65,894	+11.614%
2025-06-24	0.970000	0.970000	0.935000	0.935000	-3.339%	26,124	+10.695%
2025-06-23	0.938600	0.973600	0.915750	0.967300	+4.011%	60,295	+6.999%
2025-06-20	0.936300	0.953925	0.905160	0.930000	+0.142%	32,805	+11.290%
2025-06-18	0.969500	0.972900	0.926025	0.928680	-4.358%	49,247	+11.449%
2025-06-17	1.150000	1.170000	0.941280	0.971000	-5.545%	165,018	+6.591%
2025-06-16	0.812880	1.028000	0.812880	1.028000	+25.366%	115,238	+0.681%
2025-06-13	0.838400	0.855400	0.816740	0.820000	+1.025%	10,715	+26.220%
2025-06-12	0.805325	0.816200	0.805325	0.811680	+1.778%	56,415	+27.513%
2025-06-11	0.798900	0.809600	0.792560	0.797500	-0.634%	44,967	+29.781%
2025-06-10	0.810000	0.826000	0.795000	0.802590	-2.314%	140,055	+28.958%
2025-06-09	0.858500	0.924300	0.816700	0.821600	+0.158%	157,278	+25.974%
2025-06-06	0.805000	0.829100	0.805000	0.820300	+1.901%	111,228	+26.173%
2025-06-05	0.768000	0.808300	0.768000	0.805000	+3.205%	93,785	+28.571%
2025-06-04	0.763000	0.800800	0.763000	0.780000	+0.906%	131,633	+32.692%
2025-06-03	0.835000	0.835000	0.760000	0.773000	-4.462%	60,932	+33.894%
2025-06-02	0.792000	0.812450	0.790000	0.809100	+2.340%	213,795	+27.920%
2025-05-30	0.782000	0.790600	0.782000	0.790600	-0.177%	8,737	+30.913%
2025-05-29	0.817100	0.828200	0.792000	0.792000	-1.401%	24,074	+30.682%
2025-05-28	0.777000	0.825900	0.777000	0.803250	-1.199%	24,957	+28.852%
2025-05-27	0.794900	0.831840	0.794900	0.813000	+1.625%	47,459	+27.306%
2025-05-23	0.787000	0.800000	0.784600	0.800000	+2.531%	21,966	+29.375%
2025-05-22	0.800000	0.800000	0.700000	0.780250	-1.855%	70,689	+32.650%
2025-05-21	0.825000	0.836800	0.795000	0.795000	-2.454%	81,302	+30.189%
2025-05-20	0.820700	0.842500	0.815000	0.815000	-5.933%	98,329	+26.994%
2025-05-19	0.866400	0.866400	0.866400	0.866400	+6.529%	1,000	+19.460%
2025-05-16	0.840000	0.840000	0.810200	0.813300	-4.115%	16,418	+27.259%
2025-05-15	0.835900	0.848200	0.835900	0.848200	+2.193%	2,764	+22.023%
2025-05-14	0.850000	0.850000	0.821740	0.830000	-2.336%	23,451	+24.699%
2025-05-13	0.867600	0.867600	0.847950	0.849850	-4.651%	34,418	+21.786%
2025-05-12	0.889300	0.894414	0.888550	0.891300	+0.307%	30,651	+16.123%
2025-05-09	0.841000	0.888570	0.841000	0.888570	-0.763%	17,500	+16.479%
2025-05-08	0.896000	0.910000	0.886900	0.895400	+0.381%	8,112	+15.591%
2025-05-07	0.900000	0.907000	0.889500	0.892000	-4.701%	8,875	+16.031%
2025-05-06	0.892500	0.936000	0.892500	0.936000	+3.084%	16,691	+10.577%
2025-05-05	0.908500	0.908500	0.908000	0.908000	-0.253%	1,444	+13.987%
2025-05-02	0.890000	0.917600	0.872100	0.910300	+2.281%	78,691	+13.699%
2025-04-30	0.844500	0.906800	0.844500	0.890000	+1.598%	66,510	+16.292%
2025-04-29	0.898000	0.898000	0.865000	0.876000	-6.380%	30,563	+18.151%
2025-04-28	0.828000	0.935700	0.828000	0.935700	+13.336%	140,881	+10.612%
2025-04-25	0.839900	0.839900	0.819000	0.825600	-0.169%	10,120	+25.363%
2025-04-24	0.839289	0.839289	0.816800	0.827000	+0.395%	101,056	+25.151%
2025-04-23	0.860000	0.872500	0.821600	0.823750	-1.583%	37,800	+25.645%
2025-04-22	0.790000	0.838700	0.790000	0.837000	+0.722%	167,995	+23.656%
2025-04-21	0.856300	0.863000	0.814900	0.831000	-2.235%	75,123	+24.549%
2025-04-17	0.921000	0.928200	0.850000	0.850000	-10.526%	80,725	+21.765%
2025-04-16	0.967100	0.980000	0.950000	0.950000	-2.163%	35,445	+8.947%
2025-04-15	0.977300	0.996150	0.970200	0.971000	+0.103%	17,971	+6.591%
2025-04-14	0.926500	0.978900	0.918825	0.970000	+6.179%	112,455	+6.701%
2025-04-11	0.924000	0.925000	0.886000	0.913550	-1.131%	199,097	+13.294%
2025-04-10	0.914500	0.924000	0.890000	0.924000	-1.702%	54,607	+12.013%
2025-04-09	0.888000	0.943900	0.841800	0.940000	+13.755%	141,031	+10.106%
2025-04-08	0.900000	0.950000	0.815000	0.826340	-2.208%	45,200	+25.251%
2025-04-07	0.850000	0.871850	0.840750	0.845000	+4.347%	84,247	+22.485%
2025-04-04	0.900000	0.900000	0.761650	0.809800	-15.944%	51,360	+27.809%
2025-04-03	0.970000	0.970000	0.962800	0.963400	+0.354%	51,699	+7.432%
2025-04-02	0.969100	0.969100	0.959950	0.960000	-4.000%	20,305	+7.813%
2025-04-01	0.950000	1.040000	0.950000	1.000000	+1.010%	77,768	+3.500%
2025-03-31	0.974150	1.000000	0.948719	0.990000	+1.538%	58,968	+4.545%
2025-03-28	0.960000	0.992000	0.948650	0.975000	+0.578%	85,089	+6.154%
2025-03-27	0.970800	0.975450	0.960000	0.969400	-1.457%	9,008	+6.767%
2025-03-26	0.984100	0.995900	0.980000	0.983730	+1.478%	21,946	+5.212%
2025-03-25	1.100000	1.104000	0.969400	0.969400	-4.398%	17,387	+6.767%
2025-03-24	1.010000	1.014000	0.987350	1.014000	+2.471%	16,968	+2.071%
2025-03-21	0.985800	0.990000	0.972400	0.989550	-1.045%	25,960	+4.593%
2025-03-20	1.004600	1.007400	0.978250	1.000000	-1.961%	15,458	+3.500%
2025-03-19	0.957503	1.020000	0.957503	1.020000	+7.194%	15,784	+1.471%
2025-03-18	0.990000	0.990000	0.948380	0.951550	-4.039%	26,904	+8.770%
2025-03-17	0.988500	1.030000	0.985000	0.991600	+5.489%	33,362	+4.377%
2025-03-14	0.946390	0.980700	0.936600	0.940000	-2.469%	26,358	+10.106%
2025-03-13	0.976000	1.034000	0.929200	0.963800	+7.363%	121,402	+7.387%
2025-03-12	0.888300	0.904000	0.879000	0.897700	+12.430%	9,161	+15.295%
2025-03-11	0.810000	0.810000	0.791500	0.798450	+2.365%	19,919	+29.626%
2025-03-10	0.826500	0.832500	0.780000	0.780000	-10.328%	15,886	+32.692%
2025-03-07	0.810000	0.891000	0.808120	0.869840	+6.295%	74,055	+18.987%
2025-03-06	0.872000	0.872000	0.818330	0.818330	-6.796%	27,507	+26.477%
2025-03-05	0.929800	0.929800	0.854250	0.878000	-4.939%	39,388	+17.882%
2025-03-04	0.903000	0.937100	0.777000	0.923620	-2.777%	343,208	+12.059%
2025-03-03	1.050000	1.050000	0.939878	0.950000	-6.990%	130,913	+8.947%
2025-02-28	1.020000	1.034000	0.993400	1.021400	-0.835%	53,309	+1.332%
2025-02-27	1.100000	1.100000	1.030000	1.030000	-2.830%	3,923	+0.485%
2025-02-26	1.088000	1.140000	1.060000	1.060000	-0.516%	82,844	-2.358%
2025-02-25	1.090000	1.100000	1.040000	1.065500	-5.708%	35,302	-2.863%
2025-02-24	1.130000	1.150000	1.086500	1.130000	-3.419%	75,954	-8.407%
2025-02-21	1.220000	1.220000	1.170000	1.170000	-3.306%	34,196	-11.538%
2025-02-20	1.197400	1.210000	1.130000	1.210000	+2.551%	113,211	-14.463%
2025-02-19	1.200000	1.201000	1.125500	1.179900	-1.675%	251,539	-12.281%
2025-02-18	1.300000	1.315000	1.160000	1.200000	-2.439%	202,675	-13.750%
2025-02-14	1.330000	1.330000	1.190000	1.230000	-4.280%	115,488	-15.854%
2025-02-13	1.430000	1.430000	1.280000	1.285000	-2.725%	169,818	-19.455%
2025-02-12	1.294900	1.340000	1.270000	1.321000	+1.265%	63,467	-21.650%
2025-02-11	1.370000	1.450000	1.235000	1.304500	-2.649%	206,960	-20.659%
2025-02-10	1.220000	1.364800	1.215000	1.340000	+12.303%	550,082	-22.761%
2025-02-07	1.130000	1.224000	1.130000	1.193197	+2.862%	271,924	-13.258%
2025-02-06	1.120000	1.300000	1.120000	1.160000	+4.505%	253,563	-10.776%
2025-02-05	1.110000	1.120000	1.070000	1.110000	+0.909%	80,167	-6.757%
2025-02-04	1.030000	1.110000	0.984200	1.100000	+20.482%	213,545	-5.909%
2025-02-03	0.837800	0.917350	0.808100	0.913000	+11.322%	87,391	+13.363%
2025-01-31	0.790000	0.839000	0.790000	0.820144	+5.825%	31,846	+26.197%
2025-01-30	0.792400	0.806000	0.770000	0.775000	+3.333%	27,542	+33.548%
2025-01-29	0.730000	0.750000	0.727100	0.750000	+4.384%	18,650	+38.000%
2025-01-28	0.741100	0.741100	0.718000	0.718500	-4.085%	13,700	+44.050%
2025-01-27	0.688000	0.794000	0.688000	0.749100	+2.336%	41,577	+38.166%
2025-01-24	0.750000	0.750000	0.726000	0.732000	-3.046%	47,205	+41.393%
2025-01-23	0.800000	0.800000	0.748550	0.755000	-1.449%	52,395	+37.086%
2025-01-22	0.749900	0.766100	0.749900	0.766100	-0.506%	13,800	+35.100%
2025-01-21	0.785300	0.785300	0.770000	0.770000	+1.302%	37,883	+34.416%
2025-01-17	0.781400	0.786650	0.757550	0.760100	-4.028%	99,337	+36.166%
2025-01-16	0.790000	0.797800	0.790000	0.792000	+0.648%	3,651	+30.682%
2025-01-15	0.763000	0.793500	0.763000	0.786900	+3.214%	39,931	+31.529%
2025-01-14	0.772700	0.774300	0.751544	0.762400	-1.307%	58,692	+35.756%
2025-01-13	0.759000	0.795700	0.759000	0.772500	-2.916%	45,491	+33.981%
2025-01-10	0.809100	0.815000	0.786500	0.795700	-4.248%	82,330	+30.074%
2025-01-08	0.865000	0.865000	0.820000	0.831000	-2.943%	16,445	+24.549%
2025-01-07	0.824700	0.858000	0.824700	0.856200	+3.045%	21,700	+20.883%
2025-01-06	0.897400	0.910000	0.830900	0.830900	-6.902%	79,115	+24.564%
2025-01-03	0.890000	0.895600	0.889150	0.892500	+1.669%	35,265	+15.966%
2025-01-02	0.850000	0.880000	0.850000	0.877850	+5.190%	15,682	+17.902%
2024-12-31	0.840000	0.840700	0.830000	0.834540	+0.541%	22,240	+24.020%
2024-12-30	0.819700	0.839800	0.819700	0.830050	+1.878%	21,642	+24.691%
2024-12-27	0.773000	0.838800	0.773000	0.814750	+1.274%	19,127	+27.033%
2024-12-26	0.804500	0.804500	0.804500	0.804500	+0.966%	860	+28.651%
2024-12-24	0.814340	0.820000	0.796800	0.796800	-0.400%	36,814	+29.895%
2024-12-23	0.850000	0.850000	0.800000	0.800000	-2.439%	41,402	+29.375%
2024-12-20	0.800000	0.860800	0.800000	0.820000	+0.923%	45,853	+26.220%
2024-12-19	0.810000	0.812500	0.745000	0.812500	+1.728%	61,594	+27.385%
2024-12-18	0.850000	0.880000	0.798700	0.798700	-8.238%	97,113	+29.586%
2024-12-17	0.979800	1.000000	0.837500	0.870400	-1.194%	127,725	+18.911%
2024-12-16	0.760850	0.880962	0.750000	0.880919	+21.089%	317,739	+17.491%
2024-12-13	0.737050	0.741300	0.720000	0.727500	+1.042%	210,794	+42.268%
2024-12-12	0.671000	0.740000	0.641400	0.720000	+16.129%	374,473	+43.750%
2024-12-11	0.610000	0.624400	0.599500	0.620000	+3.093%	79,279	+66.935%
2024-12-10	0.604600	0.606810	0.589100	0.601400	+0.527%	52,786	+72.098%
2024-12-09	0.591400	0.598250	0.573000	0.598250	+4.294%	24,800	+73.005%
2024-12-06	0.587900	0.600000	0.573620	0.573620	-2.776%	21,524	+80.433%
2024-12-05	0.639800	0.639800	0.588500	0.590000	-4.839%	85,383	+75.424%
2024-12-04	0.589900	0.662240	0.589900	0.620000	+8.677%	314,301	+66.935%
2024-12-03	0.508300	0.598000	0.508300	0.570500	+15.253%	155,820	+81.420%
2024-12-02	0.490000	0.495000	0.476500	0.495000	+5.319%	171,192	+109.091%
2024-11-29	0.474150	0.474150	0.470000	0.470000	+8.746%	18,070	+120.213%
2024-11-27	0.410300	0.432200	0.410300	0.432200	+5.415%	10,150	+139.472%
2024-11-26	0.405003	0.412000	0.405003	0.410000	-0.413%	33,750	+152.439%
2024-11-25	0.429500	0.438450	0.411700	0.411700	-2.556%	3,818	+151.397%
2024-11-22	0.423000	0.430000	0.416000	0.422500	+0.595%	53,895	+144.970%
2024-11-21	0.420000	0.430000	0.414800	0.420000	-2.326%	108,951	+146.429%
2024-11-20	0.440300	0.440800	0.430000	0.430000	-3.197%	40,957	+140.698%
2024-11-19	0.442000	0.452930	0.440000	0.444200	-1.943%	144,700	+133.003%
2024-11-18	0.433517	0.453000	0.433517	0.453000	+2.931%	38,949	+128.477%
2024-11-15	0.449300	0.449300	0.440000	0.440100	-2.200%	25,350	+135.174%
2024-11-14	0.450000	0.457000	0.450000	0.450000	+0.022%	29,660	+130.000%
2024-11-13	0.450000	0.450000	0.445000	0.449900	-1.023%	72,550	+130.051%
2024-11-12	0.460000	0.460000	0.450000	0.454550	+2.156%	37,330	+127.698%
2024-11-11	0.395000	0.460000	0.395000	0.444956	-0.790%	298,009	+132.607%
2024-11-08	0.441900	0.448500	0.441550	0.448500	+2.702%	6,200	+130.769%
2024-11-07	0.414500	0.440000	0.410000	0.436700	+7.827%	26,850	+137.005%
2024-11-06	0.402000	0.410000	0.402000	0.405000	-1.699%	16,600	+155.556%
2024-11-05	0.408200	0.412000	0.400000	0.412000	+3.000%	4,401	+151.214%
2024-11-04	0.417655	0.417655	0.400000	0.400000	-2.439%	7,100	+158.750%
2024-10-31	0.410000	0.421850	0.401000	0.410000	0.000%	52,265	+152.439%
2024-10-30	0.426800	0.426900	0.410000	0.410000	-7.303%	34,809	+152.439%
2024-10-29	0.424250	0.450000	0.418500	0.442300	-1.711%	28,886	+134.004%
2024-10-28	0.465900	0.465900	0.450000	0.450000	-4.072%	11,036	+130.000%
2024-10-25	0.467150	0.471100	0.463000	0.469100	+0.882%	20,000	+120.635%
2024-10-24	0.465000	0.470550	0.465000	0.465000	0.000%	29,040	+122.581%
2024-10-23	0.476700	0.476700	0.465000	0.465000	-3.266%	91,000	+122.581%
2024-10-22	0.483000	0.483000	0.476700	0.480700	-1.091%	77,416	+115.311%
2024-10-21	0.485800	0.486000	0.485800	0.486000	+0.663%	17,750	+112.963%
2024-10-18	0.486500	0.493500	0.482800	0.482800	-2.232%	35,182	+114.374%
2024-10-16	0.494000	0.494000	0.493823	0.493823	+0.167%	40,970	+109.589%
2024-10-15	0.493000	0.503900	0.493000	0.493000	-8.704%	80,514	+109.939%
2024-10-14	0.505300	0.540000	0.505300	0.540000	+9.575%	13,400	+91.667%
2024-10-11	0.491000	0.492814	0.491000	0.492814	+0.780%	19,500	+110.018%
2024-10-10	0.489000	0.501500	0.489000	0.489000	-2.200%	41,180	+111.656%
2024-10-09	0.502200	0.502200	0.500000	0.500000	-0.695%	7,500	+107.000%
2024-10-08	0.510000	0.510000	0.503500	0.503500	-2.799%	8,330	+105.561%
2024-10-07	0.555500	0.555500	0.485600	0.518000	+2.574%	47,360	+99.807%
2024-10-04	0.505000	0.505000	0.505000	0.505000	+2.912%	37,470	+104.950%
2024-10-03	0.491570	0.491570	0.485750	0.490710	-0.686%	21,000	+110.919%
2024-10-02	0.485700	0.494100	0.483000	0.494100	-0.942%	700	+109.472%
2024-09-30	0.499014	0.506000	0.498800	0.498800	-0.736%	4,000	+107.498%
2024-09-27	0.500325	0.503250	0.500325	0.502500	-2.607%	22,000	+105.970%
2024-09-26	0.514450	0.516850	0.514450	0.515950	-1.864%	4,000	+100.601%
2024-09-25	0.520000	0.526300	0.520000	0.525750	+1.106%	10,700	+96.862%
2024-09-24	0.502500	0.520000	0.502500	0.520000	+7.438%	1,812	+99.038%
2024-09-20	0.500300	0.508200	0.484000	0.484000	-4.158%	25,300	+113.843%
2024-09-19	0.501600	0.510000	0.500000	0.505000	-2.227%	18,877	+104.950%
2024-09-18	0.516900	0.516900	0.516500	0.516500	+1.275%	3,500	+100.387%
2024-09-17	0.520000	0.520000	0.510000	0.510000	-0.215%	23,500	+102.941%
2024-09-16	0.492400	0.516700	0.481000	0.511100	+7.284%	23,356	+102.504%
2024-09-13	0.484000	0.484000	0.476400	0.476400	+3.117%	25,890	+117.254%
2024-09-12	0.450000	0.462000	0.450000	0.462000	+4.596%	11,000	+124.026%
2024-09-10	0.450000	0.456600	0.430625	0.441700	-2.127%	62,380	+134.322%
2024-09-09	0.454471	0.454471	0.451300	0.451300	+2.872%	3,200	+129.337%
2024-09-06	0.430050	0.455930	0.430050	0.438700	-4.277%	29,860	+135.924%
2024-09-05	0.454500	0.458300	0.446760	0.458300	+1.844%	85,000	+125.835%
2024-09-04	0.455000	0.455000	0.450000	0.450000	-2.174%	24,583	+130.000%
2024-09-03	0.400500	0.465000	0.400500	0.460000	+3.371%	16,020	+125.000%
2024-08-30	0.437100	0.445040	0.437100	0.445000	+2.748%	96,250	+132.584%
2024-08-29	0.442800	0.442800	0.433100	0.433100	-4.181%	51,250	+138.975%
2024-08-28	0.534400	0.534400	0.452000	0.452000	+1.940%	88,332	+128.982%
2024-08-27	0.456200	0.456200	0.440000	0.443400	-2.356%	56,520	+133.424%
2024-08-26	0.463100	0.468000	0.454100	0.454100	-2.929%	12,540	+127.923%
2024-08-23	0.479700	0.479700	0.460000	0.467800	+1.696%	62,753	+121.248%
2024-08-22	0.458416	0.460000	0.458416	0.460000	-1.075%	32,100	+125.000%
2024-08-21	0.479900	0.479900	0.465000	0.465000	-2.516%	12,300	+122.581%
2024-08-20	0.489000	0.489000	0.473340	0.477000	+0.624%	147,914	+116.981%
2024-08-19	0.470000	0.477600	0.469840	0.474040	+1.813%	20,277	+118.336%
2024-08-16	0.488300	0.490000	0.465600	0.465600	-2.757%	55,762	+122.294%
2024-08-15	0.476660	0.478800	0.471800	0.478800	+0.588%	20,320	+116.165%
2024-08-14	0.491000	0.500000	0.476000	0.476000	-7.871%	119,000	+117.437%
2024-08-08	0.510000	0.519600	0.510000	0.516667	+2.442%	3,300	+100.322%
2024-08-07	0.529600	0.529600	0.504350	0.504350	-1.667%	33,315	+105.215%
2024-08-06	0.512400	0.519400	0.512400	0.512900	+7.816%	21,001	+101.794%
2024-08-05	0.452400	0.475720	0.452400	0.475720	-10.351%	3,150	+117.565%
2024-08-02	0.519400	0.530650	0.500000	0.530650	-0.366%	35,877	+95.044%
2024-08-01	0.542440	0.557800	0.532600	0.532600	-0.616%	103,501	+94.330%
2024-07-31	0.525000	0.543000	0.522500	0.535900	+7.827%	31,875	+93.133%
2024-07-30	0.498280	0.498280	0.497000	0.497000	-1.584%	21,000	+108.249%
2024-07-29	0.505000	0.505000	0.505000	0.505000	+1.548%	2,500	+104.950%
2024-07-26	0.497300	0.497300	0.497300	0.497300	+4.059%	500	+108.124%
2024-07-25	0.477900	0.477900	0.477900	0.477900	-4.877%	4,400	+116.573%
2024-07-24	0.520000	0.536440	0.502400	0.502400	+2.010%	11,200	+106.011%
2024-07-23	0.570000	0.604400	0.492500	0.492500	-7.146%	86,403	+110.152%
2024-07-22	0.462700	0.530400	0.455700	0.530400	+15.179%	23,316	+95.136%
2024-07-19	0.457750	0.460500	0.457750	0.460500	+0.779%	12,321	+124.756%
2024-07-18	0.477100	0.477800	0.456940	0.456940	-4.366%	67,055	+126.507%
2024-07-17	0.467000	0.477800	0.467000	0.477800	+3.940%	36,600	+116.618%
2024-07-16	0.468100	0.468100	0.459690	0.459690	+2.412%	14,905	+125.152%
2024-07-15	0.452200	0.452600	0.448862	0.448862	-1.001%	120,613	+130.583%
2024-07-12	0.463700	0.463700	0.453400	0.453400	+0.040%	58,805	+128.275%
2024-07-11	0.461100	0.462000	0.450000	0.453220	-1.560%	24,264	+128.366%
2024-07-10	0.461680	0.461680	0.460400	0.460400	-0.054%	13,430	+124.805%
2024-07-09	0.472200	0.472200	0.455650	0.460650	-1.402%	28,900	+124.683%
2024-07-08	0.470100	0.473050	0.467200	0.467200	-0.118%	88,500	+121.533%
2024-07-05	0.454400	0.470100	0.454400	0.467750	+7.405%	25,275	+121.272%
2024-07-03	0.470200	0.470200	0.435500	0.435500	-0.955%	45,748	+137.658%
2024-07-02	0.430000	0.440000	0.430000	0.439700	+0.297%	19,932	+135.388%
2024-07-01	0.420200	0.438400	0.420200	0.438400	+5.639%	300	+136.086%
2024-06-28	0.410000	0.418900	0.408000	0.415000	+1.823%	70,800	+149.398%
2024-06-27	0.411575	0.411900	0.399800	0.407570	+2.057%	4,383	+153.944%
2024-06-26	0.400000	0.401400	0.399354	0.399354	-2.597%	26,500	+159.169%
2024-06-25	0.431000	0.431000	0.410000	0.410000	+6.646%	72,808	+152.439%
2024-06-21	0.372500	0.384450	0.340000	0.384450	+3.208%	269,020	+169.216%
2024-06-20	0.384860	0.384860	0.368181	0.372500	-4.094%	242,623	+177.852%
2024-06-18	0.385000	0.388400	0.379200	0.388400	+0.883%	24,621	+166.478%
2024-06-17	0.390300	0.390300	0.380460	0.385000	-4.465%	50,444	+168.831%
2024-06-14	0.388000	0.415840	0.388000	0.402993	+6.051%	295,500	+156.828%
2024-06-13	0.410000	0.410000	0.379100	0.380000	-8.301%	112,455	+172.368%
2024-06-12	0.429620	0.429620	0.413000	0.414400	-1.333%	18,350	+149.759%
2024-06-11	0.429300	0.429300	0.416200	0.420000	+0.239%	163,300	+146.429%
2024-06-10	0.431802	0.475000	0.419000	0.419000	-8.913%	325,390	+147.017%
2024-06-07	0.470000	0.470000	0.460000	0.460000	-4.290%	73,500	+125.000%
2024-06-06	0.485000	0.485000	0.476040	0.480620	+0.443%	26,400	+115.347%
2024-06-05	0.470000	0.484500	0.470000	0.478500	+0.272%	12,572	+116.301%
2024-06-04	0.482000	0.482000	0.477140	0.477200	-1.078%	27,700	+116.890%
2024-06-03	0.500000	0.502100	0.482400	0.482400	-5.615%	34,445	+114.552%
2024-05-31	0.492100	0.511100	0.492100	0.511100	+4.217%	73,500	+102.504%
2024-05-30	0.490250	0.493960	0.480300	0.490420	+0.748%	60,237	+111.044%
2024-05-29	0.510500	0.513800	0.473100	0.486780	-7.456%	82,699	+112.622%
2024-05-28	0.489000	0.529260	0.489000	0.526000	+7.347%	31,597	+96.768%
2024-05-24	0.499560	0.499560	0.486300	0.490000	+0.806%	9,015	+111.224%
2024-05-23	0.488900	0.488900	0.472880	0.486080	+3.259%	23,105	+112.928%
2024-05-22	0.514000	0.514000	0.465000	0.470740	-8.416%	67,241	+119.867%
2024-05-21	0.530000	0.531950	0.514000	0.514000	-7.387%	58,185	+101.362%
2024-05-20	0.531390	0.555000	0.531390	0.555000	+7.767%	11,600	+86.486%
2024-05-17	0.532000	0.572000	0.512900	0.515000	-8.704%	67,450	+100.971%
2024-05-16	0.520000	0.566500	0.520000	0.564100	+11.153%	39,121	+83.478%
2024-05-15	0.516400	0.520000	0.507500	0.507500	+0.495%	32,049	+103.941%
2024-05-14	0.466950	0.510600	0.466950	0.505000	+13.458%	27,131	+104.950%
2024-05-13	0.440000	0.454100	0.440000	0.445100	+1.872%	13,860	+132.532%
2024-05-10	0.444000	0.444950	0.436920	0.436920	-0.700%	83,775	+136.885%
2024-05-09	0.420100	0.447250	0.419500	0.440000	+6.383%	14,614	+135.227%
2024-05-08	0.442200	0.460000	0.413600	0.413600	-3.364%	50,980	+150.242%
2024-05-07	0.400400	0.428000	0.364800	0.428000	+9.323%	147,158	+141.822%
2024-05-06	0.364250	0.392700	0.364250	0.391500	+6.445%	85,757	+164.368%
2024-05-03	0.367000	0.367794	0.360000	0.367794	+0.216%	88,377	+181.408%
2024-05-02	0.350900	0.380760	0.350900	0.367000	+16.508%	382,952	+182.016%
2024-05-01	0.283400	0.323800	0.283400	0.315000	+11.339%	299,525	+228.571%
2024-04-30	0.283000	0.283000	0.276180	0.282920	+0.326%	39,000	+265.828%
2024-04-29	0.295200	0.295200	0.280000	0.282000	-2.759%	63,201	+267.021%
2024-04-26	0.291650	0.292120	0.282900	0.290000	-0.052%	31,753	+256.897%
2024-04-25	0.280800	0.290150	0.280800	0.290150	+1.274%	4,333	+256.712%
2024-04-24	0.286200	0.290460	0.282400	0.286500	+1.237%	47,300	+261.257%
2024-04-23	0.282697	0.285000	0.281200	0.283000	+1.035%	12,132	+265.724%
2024-04-22	0.299500	0.299500	0.280100	0.280100	-3.380%	30,110	+269.511%
2024-04-19	0.286000	0.289900	0.285400	0.289900	+1.970%	37,800	+257.020%
2024-04-18	0.288500	0.290925	0.283260	0.284300	-0.281%	36,800	+264.052%
2024-04-17	0.287400	0.287400	0.281800	0.285100	+3.710%	9,286	+263.031%
2024-04-16	0.280000	0.280000	0.274900	0.274900	-1.821%	14,070	+276.501%
2024-04-15	0.270000	0.285200	0.270000	0.280000	-0.320%	10,227	+269.643%
2024-04-12	0.292500	0.293300	0.276600	0.280900	-3.305%	106,227	+268.459%
2024-04-11	0.298600	0.298600	0.290500	0.290500	-2.713%	20,500	+256.282%
2024-04-10	0.305300	0.305300	0.298400	0.298600	-0.467%	31,900	+246.618%
2024-04-09	0.310000	0.310000	0.294900	0.300000	-6.250%	54,192	+245.000%
2024-04-05	0.352000	0.352000	0.320000	0.320000	-1.659%	81,400	+223.438%
2024-04-04	0.313500	0.328238	0.313500	0.325400	+5.273%	74,200	+218.070%
2024-04-03	0.296850	0.313500	0.292400	0.309100	+6.586%	380,492	+234.843%
2024-04-02	0.288100	0.290000	0.286920	0.290000	+1.264%	12,200	+256.897%
2024-04-01	0.293600	0.295400	0.286380	0.286380	-2.426%	74,488	+261.408%
2024-03-28	0.294400	0.296900	0.293460	0.293500	-0.306%	37,200	+252.641%
2024-03-27	0.298200	0.298200	0.294240	0.294400	-0.473%	13,007	+251.563%
2024-03-26	0.301000	0.301000	0.295800	0.295800	-1.400%	9,370	+249.899%
2024-03-25	0.307600	0.307600	0.300000	0.300000	-4.762%	7,500	+245.000%
2024-03-22	0.308250	0.315000	0.303300	0.315000	+1.597%	15,580	+228.571%
2024-03-21	0.300000	0.310050	0.300000	0.310050	-2.334%	21,500	+233.817%
2024-03-19	0.317460	0.317460	0.317460	0.317460	-1.041%	5,000	+226.025%
2024-03-18	0.326320	0.326320	0.320800	0.320800	-0.062%	8,100	+222.631%
2024-03-15	0.324000	0.324000	0.321000	0.321000	-2.609%	13,500	+222.430%
2024-03-14	0.324000	0.329600	0.317500	0.329600	-1.229%	31,210	+214.017%
2024-03-13	0.324000	0.335000	0.324000	0.333700	+2.425%	8,575	+210.159%
2024-03-12	0.340000	0.340000	0.325800	0.325800	-9.751%	23,762	+217.680%
2024-03-11	0.360940	0.361000	0.358697	0.361000	-1.393%	191,835	+186.704%
2024-03-07	0.366100	0.366100	0.366100	0.366100	-0.489%	10,000	+182.710%
2024-03-06	0.370100	0.370100	0.367900	0.367900	+0.795%	19,100	+181.326%
2024-03-05	0.374500	0.374500	0.365000	0.365000	+4.167%	3,900	+183.562%
2024-03-04	0.367750	0.367750	0.349926	0.350400	+0.114%	26,170	+195.377%
2024-03-01	0.350000	0.350000	0.350000	0.350000	-1.395%	2,557	+195.714%
2024-02-29	0.354950	0.354950	0.354950	0.354950	-1.403%	350	+191.590%
2024-02-28	0.360000	0.360000	0.360000	0.360000	+0.559%	5,000	+187.500%
2024-02-27	0.380000	0.380000	0.348800	0.358000	-7.206%	7,309	+189.106%
2024-02-26	0.389800	0.389800	0.385800	0.385800	+6.737%	6,710	+168.274%
2024-02-23	0.361450	0.361450	0.361450	0.361450	+4.511%	1,000	+186.347%
2024-02-22	0.322500	0.346000	0.322500	0.345850	+8.806%	48,675	+199.263%
2024-02-21	0.300000	0.332800	0.300000	0.317860	+6.862%	174,810	+225.615%
2024-02-20	0.289000	0.297450	0.282000	0.297450	+3.728%	9,450	+247.958%
2024-02-16	0.297500	0.297500	0.286760	0.286760	-5.534%	89,082	+260.929%
2024-02-15	0.302680	0.303560	0.302680	0.303560	+6.010%	7,500	+240.954%
2024-02-13	0.284700	0.286350	0.284700	0.286350	-1.503%	32,900	+261.446%
2024-02-12	0.300780	0.300780	0.290720	0.290720	-2.114%	5,300	+256.013%
2024-02-08	0.300000	0.300000	0.292420	0.297000	+0.828%	26,300	+248.485%
2024-02-06	0.288000	0.294560	0.286700	0.294560	-1.699%	12,112	+251.372%
2024-02-05	0.299650	0.299650	0.299650	0.299650	-3.494%	10,000	+245.403%
2024-02-02	0.302800	0.312100	0.302080	0.310500	+0.161%	41,414	+233.333%
2024-02-01	0.322060	0.322060	0.310000	0.310000	-5.286%	11,510	+233.871%
2024-01-31	0.327300	0.327300	0.327300	0.327300	-2.965%	2,000	+216.224%
2024-01-30	0.333800	0.340300	0.333800	0.337300	+0.988%	5,200	+206.849%
2024-01-29	0.334000	0.334000	0.334000	0.334000	-0.417%	10,000	+209.880%
2024-01-26	0.334350	0.335400	0.334350	0.335400	+2.789%	5,000	+208.587%
2024-01-25	0.326300	0.326300	0.326300	0.326300	+5.497%	5,000	+217.193%
2024-01-24	0.310000	0.310000	0.309298	0.309298	+0.766%	9,500	+234.629%
2024-01-23	0.315600	0.315600	0.306947	0.306947	+0.645%	15,950	+237.192%
2024-01-22	0.305000	0.305000	0.304980	0.304980	-2.780%	9,278	+239.367%
2024-01-19	0.319620	0.319620	0.313700	0.313700	-4.534%	15,000	+229.933%
2024-01-18	0.329300	0.330000	0.325220	0.328600	+3.333%	23,700	+214.973%
2024-01-17	0.313000	0.320000	0.313000	0.318000	-3.840%	30,583	+225.472%
2024-01-16	0.330780	0.330840	0.330700	0.330700	+1.566%	19,488	+212.972%
2024-01-12	0.325900	0.325900	0.325600	0.325600	-0.871%	4,500	+217.875%
2024-01-11	0.328460	0.328460	0.328460	0.328460	-2.822%	675	+215.107%
2024-01-10	0.338000	0.338000	0.338000	0.338000	-3.923%	4,000	+206.213%
2024-01-09	0.353600	0.357000	0.351800	0.351800	+0.514%	2,865	+194.201%
2024-01-08	0.360000	0.361400	0.350000	0.350000	-4.710%	78,377	+195.714%
2024-01-05	0.391700	0.391700	0.367300	0.367300	-7.201%	42,250	+181.786%
2024-01-04	0.402700	0.402700	0.395800	0.395800	-1.616%	2,695	+161.496%
2024-01-03	0.410000	0.411050	0.399670	0.402300	-4.146%	27,530	+157.271%
2024-01-02	0.445700	0.445700	0.419700	0.419700	-2.395%	1,380	+146.605%
2023-12-29	0.446900	0.446900	0.430000	0.430000	-1.149%	76,202	+140.698%
2023-12-28	0.430000	0.437300	0.430000	0.435000	+0.718%	34,009	+137.931%
2023-12-27	0.446300	0.446300	0.400000	0.431900	+8.887%	64,320	+139.639%
2023-12-26	0.375750	0.396650	0.375750	0.396650	+10.181%	10,500	+160.935%
2023-12-22	0.352800	0.360000	0.352800	0.360000	+8.011%	12,835	+187.500%
2023-12-20	0.339000	0.339000	0.333300	0.333300	-0.210%	16,400	+210.531%
2023-12-19	0.320700	0.340850	0.320700	0.334000	+5.064%	19,327	+209.880%
2023-12-18	0.332800	0.332800	0.316700	0.317900	-2.694%	132,893	+225.574%
2023-12-15	0.321240	0.326700	0.310000	0.326700	+4.712%	73,190	+216.804%
2023-12-14	0.295000	0.313400	0.295000	0.312000	+7.364%	20,775	+231.731%
2023-12-13	0.298000	0.298000	0.290600	0.290600	-4.534%	6,600	+256.160%
2023-12-12	0.296000	0.304400	0.296000	0.304400	+4.175%	32,000	+240.013%
2023-12-11	0.310000	0.310000	0.292200	0.292200	-5.605%	10,190	+254.209%

.dark-mode .tjJZxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjJZxm{ color: #333333; background-color: white; border: 2px solid #333333; }EMOTFEMERITA RESOURCES CORPstock OTC

EMOTF
EMERITA RESOURCES CORP
stock OTC