Emerita Resources Corp Historical Data - EMO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Emerita Resources Corp (EMO)
Emerita Resources Corp (EMO) Historical

Emerita Resources Corp (EMO)

0.88

0.02

(2.33%)

Closed December 11 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733956800	0.88	0.02	2.33	0.86	0.89	0.86	334223
1733870400	0.86	0.03	3.61	0.83	0.88	0.83	307729
1733784000	0.83	0.0100001	1.22	0.83	0.85	0.81	168146
1733524800	0.8199999	0	0.00	0.83	0.88	0.8	231247
1733438400	0.8199999	-0.04	-4.65	0.89	0.9	0.81	720627
1733352000	0.86	0.0400001	4.88	0.83	0.93	0.83	806886
1733265600	0.8199999	0.1199999	17.14	0.72	0.84	0.72	800534
1733179200	0.7	0.04	6.06	0.67	0.7	0.67	383271
1732920000	0.66	0.03	4.76	0.62	0.67	0.62	115309
1732833600	0.63	0.01	1.61	0.63	0.63	0.63	39001
1732747200	0.62	0.03	5.08	0.58	0.62	0.58	162427
1732660800	0.59	0.01	1.72	0.58	0.59	0.56	126631
1732574400	0.58	-0.01	-1.69	0.6	0.6	0.5699999	166735
1732315200	0.59	-0.02	-3.28	0.61	0.61	0.58	156013
1732228800	0.61	0.01	1.67	0.61	0.61	0.58	174194
1732142400	0.6	-0.02	-3.23	0.64	0.65	0.6	218542
1732056000	0.62	0	0.00	0.63	0.64	0.62	145327
1731969600	0.62	0.01	1.64	0.61	0.64	0.61	130297
1731710400	0.61	-0.01	-1.61	0.63	0.63	0.61	36588
1731624000	0.62	-0.01	-1.59	0.63	0.64	0.62	91533
1731537600	0.63	0.01	1.61	0.63	0.64	0.61	88919
1731451200	0.62	0.01	1.64	0.63	0.64	0.62	181350
1731364800	0.61	-0.02	-3.17	0.63	0.65	0.6	293380
1731105600	0.63	0.01	1.61	0.62	0.63	0.61	36752
1731019200	0.62	0.06	10.71	0.5699999	0.62	0.56	77707
1730932800	0.56	-0.02	-3.45	0.58	0.58	0.56	74151
1730846400	0.58	0.02	3.57	0.56	0.58	0.55	102097
1730760000	0.56	-0.02	-3.45	0.58	0.58	0.55	153826
1730497200	0.58	0.0100001	1.75	0.58	0.59	0.58	75867
1730410800	0.5699999	0	0.00	0.5699999	0.6	0.56	251935
1730324400	0.5699999	-0.04	-6.56	0.6	0.6	0.5699999	210514
1730238000	0.61	-0.01	-1.61	0.62	0.62	0.5699999	203315
1730151600	0.62	-0.01	-1.59	0.63	0.64	0.61	114852
1729892400	0.63	-0.02	-3.08	0.65	0.65	0.63	92500
1729806000	0.65	0.01	1.56	0.64	0.65	0.64	28500
1729719600	0.64	-0.01	-1.54	0.65	0.65	0.64	120302
1729633200	0.65	-0.03	-4.41	0.68	0.68	0.65	276122
1729546800	0.68	0.01	1.49	0.68	0.68	0.67	30454
1729287600	0.67	0	0.00	0.67	0.67	0.67	39073
1729201200	0.67	-0.01	-1.47	0.67	0.67	0.67	82334
1729114800	0.68	0.01	1.49	0.68	0.68	0.67	97279
1729028400	0.67	-0.01	-1.47	0.6899999	0.7	0.67	285250
1728682800	0.68	0	0.00	0.68	0.68	0.67	133452
1728596400	0.68	-0.02	-2.86	0.68	0.68	0.67	55100
1728510000	0.7	0	0.00	0.7	0.7	0.7	0
1728423600	0.7	0	0.00	0.7	0.7	0.6899999	37883
1728337200	0.7	-0.01	-1.41	0.71	0.72	0.68	137033
1728078000	0.71	0.04	5.97	0.67	0.71	0.67	68218
1727991600	0.67	0.01	1.52	0.67	0.67	0.66	99240
1727905200	0.66	0	0.00	0.67	0.67	0.65	57256
1727818800	0.66	-0.02	-2.94	0.68	0.68	0.66	38955
1727732400	0.68	0	0.00	0.68	0.68	0.68	0
1727473200	0.68	0	0.00	0.68	0.6899999	0.67	74162
1727386800	0.68	-0.03	-4.23	0.71	0.71	0.66	136013
1727300400	0.71	-0.01	-1.39	0.72	0.72	0.6899999	59832
1727214000	0.72	0.07	10.77	0.65	0.72	0.65	82427
1727127600	0.65	-0.04	-5.80	0.6899999	0.6899999	0.64	109266
1726868400	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.67	44500
1726782000	0.68	-0.02	-2.86	0.7	0.7	0.68	65067
1726695600	0.7	0.03	4.48	0.6899999	0.7	0.6899999	80919
1726609200	0.67	-0.04	-5.63	0.72	0.72	0.67	177939
1726522800	0.71	0.05	7.58	0.66	0.71	0.66	226128
1726263600	0.66	0.04	6.45	0.64	0.66	0.64	123275
1726177200	0.62	0.02	3.33	0.61	0.63	0.61	58300

Emerita Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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