EMO

Emerita Resources Historical Data - EMO

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Emerita Resources Corp EMO TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.03 -1.05% 2.84 14:59:57
Open Price Low Price High Price Close Price Previous Close
2.78 2.56 2.90 2.84 2.87
more quote information »

EMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.103.422.563.15751,266-0.26-8.39%
1 Month3.003.842.563.34657,157-0.16-5.33%
3 Months3.993.992.473.18749,717-1.15-28.82%
6 Months1.794.141.262.64829,5211.0558.66%
1 Year0.1654.140.161.64977,0972.681,621.21%
3 Years0.0254.140.0151.22554,3932.8211,260.0%
5 Years0.1554.140.0150.9800739422,1502.691,732.26%

EMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 2.87 -0.17 -5.59% 3.01 3.01 2.83 952,459
Jan 26 2022 3.04 -0.12 -3.8% 3.22 3.23 2.95 491,922
Jan 25 2022 3.16 -0.11 -3.36% 3.27 3.29 3.12 400,686
Jan 24 2022 3.27 -0.09 -2.68% 3.35 3.35 2.98 994,821
Jan 21 2022 3.36 0.20 6.33% 3.10 3.42 2.91 916,444
Jan 20 2022 3.16 -0.14 -4.24% 3.30 3.48 3.14 492,667
Jan 19 2022 3.30 -0.08 -2.37% 3.40 3.45 3.30 403,738
Jan 18 2022 3.38 -0.26 -7.14% 3.60 3.60 3.33 602,463
Jan 17 2022 3.64 0.16 4.6% 3.49 3.66 3.36 354,514
Jan 14 2022 3.48 -0.27 -7.2% 3.79 3.79 3.40 1,036,262
Jan 13 2022 3.75 0.02 0.54% 3.72 3.79 3.58 442,376
Jan 12 2022 3.73 0.03 0.81% 3.75 3.84 3.65 522,433
Jan 11 2022 3.70 0.21 6.02% 3.50 3.73 3.43 490,627
Jan 10 2022 3.49 0.09 2.65% 3.60 3.60 3.37 769,408
Jan 07 2022 3.40 -0.02 -0.58% 3.44 3.59 3.29 763,697
Jan 06 2022 3.42 0.43 14.38% 3.03 3.49 2.95 2,012,644
Jan 05 2022 2.99 0.06 2.05% 2.92 3.06 2.92 326,014
Jan 04 2022 2.93 -0.05 -1.68% 3.02 3.05 2.92 280,828
Dec 31 2021 2.98 -0.02 -0.67% 3.00 3.04 2.95 231,989
Dec 30 2021 3.00 0.00 0.0% 3.08 3.10 2.99 172,782
Dec 29 2021 3.00 0.10 3.45% 3.00 3.05 2.89 364,419
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.

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

P: V: D:20220128 23:04:04