EMO

Emerita Resources Historical Data - EMO

Stock Name Stock Symbol Market Stock Type
Emerita Resources Corp EMO TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.02 1.94% 1.05 15:01:01
Open Price Low Price High Price Close Price Previous Close
1.02 1.00 1.09 1.05 1.03
more quote information »

EMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.120.901.03222,541-0.05-4.55%
1 Month0.941.290.841.02289,0250.1111.7%
3 Months1.381.770.841.22290,961-0.33-23.91%
6 Months2.583.140.841.96452,398-1.53-59.3%
1 Year1.914.140.842.44633,146-0.86-45.03%
3 Years0.084.140.021.39581,6350.971,212.5%
5 Years0.1054.140.0151.18441,3090.945900.0%

EMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.05 0.02 1.94% 1.02 1.09 1.00 162,232
Aug 11 2022 1.03 -0.04 -3.74% 1.07 1.12 1.00 259,723
Aug 10 2022 1.07 0.09 9.18% 0.97 1.07 0.90 325,084
Aug 09 2022 0.98 -0.02 -2.0% 1.00 1.00 0.95 102,402
Aug 08 2022 1.00 -0.03 -2.91% 1.01 1.02 0.98 162,299
Aug 05 2022 1.03 -0.08 -7.21% 1.10 1.10 1.00 263,199
Aug 04 2022 1.11 -0.11 -9.02% 1.15 1.19 1.09 337,894
Aug 03 2022 1.22 0.04 3.39% 1.24 1.24 1.15 234,374
Aug 02 2022 1.18 0.03 2.61% 1.19 1.29 1.15 412,067
Jul 29 2022 1.15 0.10 9.52% 1.08 1.18 1.03 495,518
Jul 28 2022 1.05 0.18 20.69% 0.91 1.05 0.88 516,806
Jul 27 2022 0.87 0.01 1.16% 0.86 0.92 0.85 239,182
Jul 26 2022 0.86 -0.02 -2.27% 0.88 0.88 0.84 235,607
Jul 25 2022 0.88 -0.02 -2.22% 0.95 0.95 0.85 159,501
Jul 22 2022 0.90 0.00 0.0% 0.89 0.92 0.88 202,371
Jul 21 2022 0.90 -0.01 -1.1% 0.95 0.95 0.89 305,786
Jul 20 2022 0.91 0.00 0.0% 0.96 0.97 0.89 360,209
Jul 19 2022 0.91 -0.04 -4.21% 0.92 0.97 0.90 229,481
Jul 18 2022 0.95 -0.01 -1.04% 0.99 1.03 0.95 239,204
Jul 15 2022 0.96 0.05 5.49% 0.94 0.97 0.89 410,770
Jul 14 2022 0.91 -0.09 -9.0% 0.99 1.00 0.89 471,343
See More Historical Prices »
Your Recent History
TSXV
EMO
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220814 03:55:11