S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Emerita Res (EMOTF)

OTC

$0.32+$0.007 (+2.28%)

Price as of Aug 21, 2026

N/A
Market Cap
-62.21%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+25.20%

Low Price$0.23

High Price$0.32
3 Months
+28.83%

Low Price$0.21

High Price$0.32
1 Year
-62.21%

Low Price$0.18

High Price$1.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.32	0.32	0.31	0.32	+2.28%	21,600
08/20/2026	0.32	0.32	0.31	0.31	+0.32%	8,177
08/19/2026	0.31	0.31	0.31	0.31	+2.40%	9,500
08/18/2026	0.28	0.30	0.28	0.30	-1.93%	14,040
08/17/2026	0.30	0.31	0.30	0.31	+1.33%	36,705
08/14/2026	0.30	0.30	0.30	0.30	-1.89%	32,866
08/13/2026	0.31	0.31	0.30	0.31	+6.07%	198,199
08/12/2026	0.28	0.29	0.28	0.29	+3.28%	5,300
08/11/2026	0.27	0.28	0.27	0.28	+2.63%	73,432
08/10/2026	0.27	0.27	0.27	0.27	-1.51%	89,200
08/07/2026	0.28	0.28	0.28	0.28	+3.97%	8,400
08/06/2026	0.27	0.27	0.27	0.27	+0.70%	15,500
08/05/2026	0.27	0.27	0.27	0.27	+3.96%	3,534
08/04/2026	0.31	0.31	0.24	0.26	-3.28%	70,121
08/03/2026	0.29	0.29	0.26	0.26	+10.12%	30,575
07/31/2026	0.24	0.24	0.24	0.24	-0.02%	10,725
07/30/2026	0.24	0.24	0.24	0.24	+5.83%	12,500
07/29/2026	0.23	0.23	0.23	0.23	-1.69%	11,000
07/28/2026	0.23	0.23	0.23	0.23	-4.87%	10,000
07/24/2026	0.24	0.24	0.24	0.24	-0.49%	17,100
07/23/2026	0.24	0.24	0.24	0.24	-5.30%	432
07/22/2026	0.25	0.26	0.25	0.26	+2.11%	12,500
07/21/2026	0.25	0.25	0.25	0.25	+7.29%	14,485
07/20/2026	0.24	0.24	0.23	0.23	-3.10%	5,750
07/17/2026	0.24	0.24	0.24	0.24	+3.31%	38,775
07/16/2026	0.23	0.23	0.23	0.23	-3.72%	26,500
07/15/2026	0.25	0.25	0.24	0.24	-0.73%	7,701
07/14/2026	0.24	0.25	0.24	0.25	+2.13%	16,532
07/13/2026	0.24	0.24	0.24	0.24	-2.87%	1,746
07/10/2026	0.24	0.25	0.24	0.25	+1.27%	5,250
07/09/2026	0.24	0.25	0.24	0.24	+9.81%	56,540
07/08/2026	0.22	0.22	0.21	0.22	+3.46%	6,900
07/07/2026	0.23	0.23	0.21	0.21	-8.41%	45,249
07/06/2026	0.23	0.23	0.23	0.23	-0.21%	32,000
06/30/2026	0.23	0.24	0.23	0.24	+2.17%	70,289
06/29/2026	0.23	0.24	0.21	0.23	-4.17%	127,300
06/26/2026	0.25	0.25	0.24	0.24	-4.57%	17,600
06/25/2026	0.26	0.26	0.25	0.25	-4.07%	148,834
06/24/2026	0.25	0.26	0.25	0.26	-0.81%	65,586
06/23/2026	0.27	0.27	0.26	0.26	-1.42%	67,908
06/22/2026	0.27	0.27	0.26	0.27	+2.29%	118,574
06/18/2026	0.27	0.27	0.26	0.26	-0.70%	216,800
06/17/2026	0.27	0.27	0.26	0.26	-2.82%	56,476
06/16/2026	0.26	0.27	0.26	0.27	+3.74%	6,400
06/15/2026	0.27	0.27	0.26	0.26	-1.76%	62,500
06/12/2026	0.26	0.27	0.26	0.27	+0.76%	9,712
06/11/2026	0.26	0.27	0.26	0.26	+5.17%	42,605
06/10/2026	0.21	0.26	0.21	0.25	+2.07%	75,900
06/09/2026	0.25	0.26	0.24	0.25	+0.57%	41,987
06/08/2026	0.25	0.25	0.24	0.25	+0.91%	78,635
06/05/2026	0.25	0.25	0.24	0.24	-0.90%	182,500
06/04/2026	0.25	0.25	0.25	0.25	+2.94%	28,921
06/03/2026	0.22	0.25	0.22	0.24	-0.83%	81,030
06/02/2026	0.24	0.24	0.24	0.24	+4.58%	9,500
06/01/2026	0.23	0.23	0.22	0.23	-2.61%	19,885
05/29/2026	0.23	0.24	0.23	0.24	+2.54%	59,035
05/28/2026	0.23	0.23	0.23	0.23	+1.28%	98,699
05/27/2026	0.22	0.24	0.22	0.23	-4.01%	131,436
05/26/2026	0.25	0.25	0.22	0.24	-3.68%	104,125
05/22/2026	0.25	0.25	0.25	0.25	+0.37%	27,500
05/21/2026	0.24	0.25	0.24	0.24	+0.10%	23,200
05/20/2026	0.24	0.24	0.24	0.24	+1.31%	66,300
05/19/2026	0.26	0.26	0.24	0.24	-7.27%	265,606
05/15/2026	0.27	0.27	0.25	0.26	-8.50%	131,909
05/14/2026	0.28	0.28	0.28	0.28	-2.02%	2,430
05/13/2026	0.27	0.29	0.27	0.29	+6.51%	116,770
05/12/2026	0.27	0.27	0.26	0.27	-2.16%	83,596
05/11/2026	0.28	0.28	0.28	0.28	-4.41%	93,000
05/08/2026	0.30	0.30	0.29	0.29	+1.66%	33,591
05/07/2026	0.29	0.29	0.28	0.29	-1.24%	273,525
05/06/2026	0.29	0.29	0.29	0.29	+3.57%	71,000
05/05/2026	0.28	0.29	0.28	0.28	-1.63%	114,000
05/04/2026	0.28	0.28	0.28	0.28	+4.02%	3,805
05/01/2026	0.27	0.28	0.27	0.27	+1.35%	123,549
04/30/2026	0.27	0.27	0.27	0.27	+2.90%	37,180
04/29/2026	0.27	0.27	0.26	0.26	+2.74%	140,200
04/28/2026	0.27	0.27	0.26	0.26	-5.71%	30,285
04/27/2026	0.30	0.30	0.27	0.27	-0.67%	55,400
04/24/2026	0.27	0.28	0.27	0.27	+1.00%	111,058
04/23/2026	0.27	0.28	0.27	0.27	-2.56%	81,000
04/22/2026	0.28	0.28	0.28	0.28	+0.71%	86,000
04/21/2026	0.31	0.31	0.28	0.28	-4.69%	50,475
04/20/2026	0.26	0.29	0.25	0.29	+17.84%	133,296
04/17/2026	0.26	0.26	0.24	0.25	-6.70%	43,543
04/16/2026	0.27	0.27	0.26	0.26	+3.00%	5,451
04/15/2026	0.25	0.26	0.25	0.25	+3.09%	48,553
04/14/2026	0.23	0.25	0.23	0.25	+5.41%	89,925
04/13/2026	0.19	0.25	0.19	0.23	+27.85%	163,927
04/10/2026	0.26	0.26	0.17	0.18	-36.58%	1,034,744
04/09/2026	0.30	0.30	0.28	0.29	-1.92%	107,916
04/08/2026	0.31	0.31	0.29	0.30	+1.13%	235,460
04/07/2026	0.30	0.30	0.29	0.29	-2.02%	29,100
04/06/2026	0.30	0.30	0.30	0.30	-0.60%	5,330
04/02/2026	0.30	0.30	0.30	0.30	-4.10%	8,000
04/01/2026	0.31	0.32	0.31	0.31	+4.31%	26,740
03/31/2026	0.30	0.30	0.29	0.30	+0.24%	200,783
03/30/2026	0.28	0.30	0.28	0.30	-1.39%	67,225
03/27/2026	0.29	0.31	0.28	0.30	+4.45%	105,586
03/26/2026	0.29	0.30	0.29	0.29	-2.65%	285,913
03/25/2026	0.31	0.31	0.30	0.30	-2.96%	23,322