7,652.25

+38.25

+0.50%

52,200.00

+282.00

+0.54%

28,763.50

+229.50

+0.80%

Russell 2000 Futures

2,844.00

+22.70

+0.80%

4.9290

-0.0600

-1.20%

18.87

-0.55

-2.83%

3,904.80

+5.90

+0.15%

77,866.98

-21.13

-0.03%

Crude Oil Dec 26

99.79

-4.33

-4.16%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Emerita Resources Corp. (EMOTF)

0.2008 -0.0142 (-6.58%)

At close: October 30 at 5:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.1959	0.2007	0.1808	0.2007	0.2007	71,240
Oct 29, 2026	0.2149	0.2149	0.2149	0.2149	0.2149	6,000
Oct 28, 2026	0.2124	0.2130	0.2112	0.2112	0.2112	18,000
Oct 27, 2026	0.2142	0.2142	0.2110	0.2110	0.2110	5,000
Oct 26, 2026	0.2023	0.2023	0.1959	0.1991	0.1991	77,837
Oct 23, 2026	0.2098	0.2098	0.2050	0.2050	0.2050	200
Oct 22, 2026	0.2235	0.2235	0.2097	0.2122	0.2122	86,330
Oct 21, 2026	0.2329	0.2329	0.2329	0.2329	0.2329	5,000
Oct 20, 2026	0.2402	0.2402	0.2359	0.2359	0.2359	1,200
Oct 19, 2026	0.2386	0.2446	0.2386	0.2446	0.2446	47,312
Oct 16, 2026	0.2388	0.2388	0.2388	0.2388	0.2388	1,000
Oct 15, 2026	0.2310	0.2310	0.2310	0.2310	0.2310	1,500
Oct 14, 2026	0.2388	0.2388	0.2340	0.2340	0.2340	4,250
Oct 13, 2026	0.2600	0.2600	0.2506	0.2506	0.2506	4,880
Oct 12, 2026	0.2601	0.2601	0.2601	0.2601	0.2601	-
Oct 9, 2026	0.2601	0.2601	0.2601	0.2601	0.2601	-
Oct 8, 2026	0.2577	0.2676	0.2577	0.2601	0.2601	12,000
Oct 7, 2026	0.2529	0.2576	0.2529	0.2576	0.2576	48,014
Oct 6, 2026	0.2495	0.2495	0.2495	0.2495	0.2495	-
Oct 5, 2026	0.2495	0.2495	0.2495	0.2495	0.2495	-
Oct 2, 2026	0.2495	0.2495	0.2495	0.2495	0.2495	7,000
Oct 1, 2026	0.2610	0.2610	0.2524	0.2534	0.2534	5,636
Sep 30, 2026	0.2483	0.2560	0.2483	0.2491	0.2491	14,126
Sep 29, 2026	0.2431	0.2446	0.2331	0.2331	0.2331	19,820
Sep 28, 2026	0.2601	0.2634	0.2430	0.2430	0.2430	102,460
Sep 25, 2026	0.2610	0.2625	0.2610	0.2625	0.2625	23,309
Sep 24, 2026	0.2536	0.2632	0.2536	0.2632	0.2632	13,500
Sep 23, 2026	0.2439	0.2548	0.2430	0.2548	0.2548	85,750
Sep 22, 2026	0.2667	0.2667	0.2667	0.2667	0.2667	-
Sep 21, 2026	0.2768	0.2768	0.2667	0.2667	0.2667	22,077
Sep 18, 2026	0.2754	0.2755	0.2754	0.2755	0.2755	9,000
Sep 17, 2026	0.2588	0.2700	0.2588	0.2700	0.2700	18,364
Sep 16, 2026	0.2628	0.2634	0.2574	0.2574	0.2574	48,152
Sep 15, 2026	0.2554	0.2554	0.2523	0.2523	0.2523	11,000
Sep 14, 2026	0.2400	0.2449	0.2318	0.2449	0.2449	38,652
Sep 11, 2026	0.2422	0.2435	0.2410	0.2435	0.2435	22,700
Sep 10, 2026	0.2331	0.2401	0.2331	0.2401	0.2401	15,840
Sep 9, 2026	0.2400	0.2439	0.2350	0.2350	0.2350	45,450
Sep 8, 2026	0.2558	0.2558	0.2408	0.2408	0.2408	12,707
Sep 4, 2026	0.2661	0.2661	0.2556	0.2556	0.2556	39,372
Sep 3, 2026	0.2560	0.2612	0.2560	0.2612	0.2612	12,376
Sep 2, 2026	0.2525	0.2567	0.2500	0.2567	0.2567	126,300
Sep 1, 2026	0.2492	0.2492	0.2462	0.2462	0.2462	3,732
Aug 31, 2026	0.2600	0.2600	0.2522	0.2522	0.2522	16,190
Aug 28, 2026	0.3267	0.3267	0.2599	0.2599	0.2599	4,254
Aug 27, 2026	0.2852	0.2852	0.2623	0.2625	0.2625	153,985
Aug 26, 2026	0.2861	0.2861	0.2749	0.2749	0.2749	17,766
Aug 25, 2026	0.2893	0.2893	0.2890	0.2890	0.2890	100,300
Aug 24, 2026	0.2974	0.2974	0.2857	0.2885	0.2885	36,340
Aug 21, 2026	0.3151	0.3151	0.3138	0.3150	0.3150	21,600
Aug 20, 2026	0.3186	0.3186	0.3080	0.3080	0.3080	8,177
Aug 19, 2026	0.3070	0.3070	0.3070	0.3070	0.3070	9,500
Aug 18, 2026	0.2784	0.2999	0.2784	0.2998	0.2998	14,040
Aug 17, 2026	0.3000	0.3057	0.3000	0.3057	0.3057	36,705
Aug 14, 2026	0.3000	0.3035	0.3000	0.3017	0.3017	32,866
Aug 13, 2026	0.3050	0.3140	0.3018	0.3075	0.3075	198,199
Aug 12, 2026	0.2809	0.2899	0.2809	0.2899	0.2899	5,300
Aug 11, 2026	0.2650	0.2807	0.2650	0.2807	0.2807	73,432
Aug 10, 2026	0.2700	0.2735	0.2660	0.2735	0.2735	89,200
Aug 7, 2026	0.2751	0.2800	0.2751	0.2777	0.2777	8,400
Aug 6, 2026	0.2667	0.2671	0.2667	0.2671	0.2671	15,500
Aug 5, 2026	0.2652	0.2652	0.2652	0.2652	0.2652	3,534
Aug 4, 2026	0.3079	0.3079	0.2420	0.2551	0.2551	70,121
Aug 3, 2026	0.2900	0.2900	0.2638	0.2638	0.2638	30,575
Jul 31, 2026	0.2354	0.2395	0.2354	0.2395	0.2395	10,725
Jul 30, 2026	0.2371	0.2396	0.2370	0.2396	0.2396	12,500
Jul 29, 2026	0.2265	0.2291	0.2264	0.2264	0.2264	11,000
Jul 28, 2026	0.2349	0.2349	0.2303	0.2303	0.2303	10,000
Jul 27, 2026	0.2421	0.2421	0.2421	0.2421	0.2421	-
Jul 24, 2026	0.2421	0.2421	0.2421	0.2421	0.2421	17,100
Jul 23, 2026	0.2433	0.2433	0.2433	0.2433	0.2433	432
Jul 22, 2026	0.2450	0.2620	0.2450	0.2569	0.2569	12,500
Jul 21, 2026	0.2473	0.2543	0.2473	0.2516	0.2516	14,485
Jul 20, 2026	0.2397	0.2397	0.2345	0.2345	0.2345	5,750
Jul 17, 2026	0.2447	0.2447	0.2420	0.2420	0.2420	38,775
Jul 16, 2026	0.2331	0.2345	0.2331	0.2342	0.2342	26,500
Jul 15, 2026	0.2498	0.2498	0.2414	0.2433	0.2433	7,701
Jul 14, 2026	0.2396	0.2451	0.2396	0.2451	0.2451	16,532
Jul 13, 2026	0.2400	0.2400	0.2400	0.2400	0.2400	1,746
Jul 10, 2026	0.2350	0.2471	0.2350	0.2471	0.2471	5,250
Jul 9, 2026	0.2444	0.2526	0.2440	0.2440	0.2440	56,540
Jul 8, 2026	0.2150	0.2222	0.2122	0.2222	0.2222	6,900
Jul 7, 2026	0.2298	0.2298	0.2148	0.2148	0.2148	45,249
Jul 6, 2026	0.2345	0.2345	0.2345	0.2345	0.2345	32,000
Jul 2, 2026	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jul 1, 2026	0.2350	0.2350	0.2350	0.2350	0.2350	-
Jun 30, 2026	0.2287	0.2350	0.2287	0.2350	0.2350	70,289
Jun 29, 2026	0.2340	0.2365	0.2121	0.2300	0.2300	127,300
Jun 26, 2026	0.2461	0.2461	0.2364	0.2400	0.2400	17,600
Jun 25, 2026	0.2600	0.2619	0.2455	0.2515	0.2515	148,834
Jun 24, 2026	0.2523	0.2622	0.2523	0.2622	0.2622	65,586
Jun 23, 2026	0.2653	0.2653	0.2550	0.2643	0.2643	67,908
Jun 22, 2026	0.2748	0.2748	0.2600	0.2681	0.2681	118,574
Jun 18, 2026	0.2688	0.2688	0.2593	0.2621	0.2621	216,800
Jun 17, 2026	0.2670	0.2684	0.2639	0.2639	0.2639	56,476
Jun 16, 2026	0.2640	0.2716	0.2640	0.2716	0.2716	6,400
Jun 15, 2026	0.2702	0.2719	0.2588	0.2618	0.2618	62,500
Jun 12, 2026	0.2641	0.2665	0.2641	0.2665	0.2665	9,712
Jun 11, 2026	0.2645	0.2696	0.2610	0.2645	0.2645	42,605
Jun 10, 2026	0.2143	0.2573	0.2143	0.2515	0.2515	75,900
Jun 9, 2026	0.2474	0.2566	0.2441	0.2464	0.2464	41,987
Jun 8, 2026	0.2478	0.2478	0.2446	0.2450	0.2450	78,635
Jun 5, 2026	0.2450	0.2483	0.2359	0.2428	0.2428	182,500
Jun 4, 2026	0.2475	0.2475	0.2450	0.2450	0.2450	28,921
Jun 3, 2026	0.2159	0.2456	0.2159	0.2380	0.2380	81,030
Jun 2, 2026	0.2400	0.2400	0.2400	0.2400	0.2400	9,500
Jun 1, 2026	0.2300	0.2331	0.2207	0.2295	0.2295	19,885
May 29, 2026	0.2335	0.2356	0.2334	0.2356	0.2356	28,980
May 28, 2026	0.2299	0.2300	0.2271	0.2298	0.2298	98,699
May 27, 2026	0.2177	0.2400	0.2177	0.2269	0.2269	131,436
May 26, 2026	0.2471	0.2471	0.2247	0.2364	0.2364	104,125
May 22, 2026	0.2488	0.2488	0.2454	0.2454	0.2454	27,500
May 21, 2026	0.2353	0.2455	0.2353	0.2445	0.2445	23,200
May 20, 2026	0.2375	0.2443	0.2375	0.2443	0.2443	66,300
May 19, 2026	0.2600	0.2600	0.2376	0.2411	0.2411	265,606
May 18, 2026	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 15, 2026	0.2722	0.2722	0.2541	0.2600	0.2600	131,909
May 14, 2026	0.2765	0.2842	0.2765	0.2842	0.2842	2,430
May 13, 2026	0.2740	0.2900	0.2740	0.2900	0.2900	116,770
May 12, 2026	0.2686	0.2725	0.2589	0.2723	0.2723	83,596
May 11, 2026	0.2769	0.2784	0.2750	0.2783	0.2783	93,000
May 8, 2026	0.2985	0.3000	0.2912	0.2912	0.2912	33,591
May 7, 2026	0.2860	0.2864	0.2767	0.2864	0.2864	273,525
May 6, 2026	0.2880	0.2900	0.2880	0.2900	0.2900	71,000
May 5, 2026	0.2823	0.2886	0.2788	0.2800	0.2800	114,000
May 4, 2026	0.2846	0.2846	0.2846	0.2846	0.2846	3,805
May 1, 2026	0.2734	0.2808	0.2651	0.2736	0.2736	123,549
Apr 30, 2026	0.2692	0.2726	0.2692	0.2700	0.2700	37,180
Apr 29, 2026	0.2683	0.2683	0.2589	0.2624	0.2624	137,650
Apr 28, 2026	0.2664	0.2664	0.2554	0.2554	0.2554	30,285
Apr 27, 2026	0.3000	0.3000	0.2678	0.2709	0.2709	55,400
Apr 24, 2026	0.2690	0.2790	0.2690	0.2727	0.2727	111,058
Apr 23, 2026	0.2734	0.2761	0.2677	0.2700	0.2700	81,000
Apr 22, 2026	0.2804	0.2804	0.2771	0.2771	0.2771	86,000
Apr 21, 2026	0.3142	0.3142	0.2752	0.2752	0.2752	50,475
Apr 20, 2026	0.2561	0.2900	0.2532	0.2887	0.2887	133,296
Apr 17, 2026	0.2627	0.2627	0.2428	0.2450	0.2450	43,543
Apr 16, 2026	0.2723	0.2723	0.2584	0.2626	0.2626	5,451
Apr 15, 2026	0.2519	0.2635	0.2500	0.2549	0.2549	48,553
Apr 14, 2026	0.2268	0.2473	0.2268	0.2473	0.2473	89,925
Apr 13, 2026	0.1850	0.2450	0.1850	0.2346	0.2346	163,927
Apr 10, 2026	0.2550	0.2550	0.1670	0.1835	0.1835	1,033,544
Apr 9, 2026	0.3037	0.3037	0.2800	0.2893	0.2893	107,916
Apr 8, 2026	0.3100	0.3100	0.2931	0.2950	0.2950	235,460
Apr 7, 2026	0.2976	0.2976	0.2917	0.2917	0.2917	29,100
Apr 6, 2026	0.3007	0.3007	0.2969	0.2977	0.2977	5,330
Apr 2, 2026	0.2995	0.2995	0.2995	0.2995	0.2995	8,000
Apr 1, 2026	0.3067	0.3216	0.3067	0.3123	0.3123	26,740
Mar 31, 2026	0.2966	0.3025	0.2920	0.2994	0.2994	200,783
Mar 30, 2026	0.2800	0.3012	0.2800	0.2987	0.2987	67,225
Mar 27, 2026	0.2851	0.3050	0.2842	0.3029	0.3029	105,586
Mar 26, 2026	0.2900	0.2988	0.2873	0.2900	0.2900	285,913
Mar 25, 2026	0.3092	0.3097	0.2979	0.2979	0.2979	23,322
Mar 24, 2026	0.3055	0.3070	0.3020	0.3070	0.3070	35,111
Mar 23, 2026	0.3016	0.3144	0.3016	0.3144	0.3144	25,216
Mar 20, 2026	0.3023	0.3100	0.2910	0.3048	0.3048	77,737
Mar 19, 2026	0.3000	0.3077	0.2900	0.3057	0.3057	58,330
Mar 18, 2026	0.3150	0.3200	0.3100	0.3162	0.3162	39,905
Mar 17, 2026	0.3340	0.3400	0.3150	0.3220	0.3220	145,080
Mar 16, 2026	0.3428	0.3428	0.3170	0.3220	0.3220	358,512
Mar 13, 2026	0.3455	0.3538	0.3348	0.3400	0.3400	260,082
Mar 12, 2026	0.3610	0.3650	0.3528	0.3562	0.3562	160,117
Mar 11, 2026	0.3410	0.3630	0.3410	0.3562	0.3562	234,128
Mar 10, 2026	0.3499	0.3545	0.3499	0.3500	0.3500	114,300
Mar 9, 2026	0.3252	0.3500	0.3252	0.3500	0.3500	130,254
Mar 6, 2026	0.3335	0.3507	0.3335	0.3400	0.3400	131,887
Mar 5, 2026	0.3401	0.3475	0.3374	0.3407	0.3407	47,578
Mar 4, 2026	0.3599	0.3599	0.3521	0.3556	0.3556	35,531
Mar 3, 2026	0.3427	0.3427	0.3400	0.3400	0.3400	22,646
Mar 2, 2026	0.3650	0.3665	0.3567	0.3608	0.3608	330,090
Feb 27, 2026	0.3748	0.3800	0.3600	0.3621	0.3621	245,276
Feb 26, 2026	0.3699	0.3736	0.3650	0.3736	0.3736	68,615
Feb 25, 2026	0.3611	0.3818	0.3550	0.3800	0.3800	298,403
Feb 24, 2026	0.3475	0.3518	0.3467	0.3476	0.3476	181,800
Feb 23, 2026	0.3463	0.3550	0.3421	0.3421	0.3421	257,560
Feb 20, 2026	0.3470	0.3620	0.3437	0.3620	0.3620	53,715
Feb 19, 2026	0.3310	0.3380	0.3297	0.3324	0.3324	144,181
Feb 18, 2026	0.3530	0.3530	0.3301	0.3301	0.3301	173,319
Feb 17, 2026	0.3551	0.3551	0.3350	0.3450	0.3450	133,053
Feb 13, 2026	0.3654	0.3786	0.3600	0.3600	0.3600	15,099
Feb 12, 2026	0.3985	0.3985	0.3473	0.3489	0.3489	83,114
Feb 11, 2026	0.4028	0.4057	0.3875	0.3942	0.3942	46,552
Feb 10, 2026	0.3530	0.4000	0.3530	0.3808	0.3808	190,610
Feb 9, 2026	0.3800	0.3800	0.3606	0.3657	0.3657	109,214
Feb 6, 2026	0.3600	0.3835	0.3600	0.3600	0.3600	82,130
Feb 5, 2026	0.3915	0.3915	0.3455	0.3455	0.3455	332,780
Feb 4, 2026	0.4189	0.4189	0.3860	0.4023	0.4023	135,610
Feb 3, 2026	0.4168	0.4257	0.3971	0.4186	0.4186	43,174
Feb 2, 2026	0.4211	0.4277	0.3991	0.4080	0.4080	99,562
Jan 30, 2026	0.4632	0.4632	0.4200	0.4257	0.4257	268,685
Jan 29, 2026	0.4615	0.4929	0.4540	0.4540	0.4540	201,950
Jan 28, 2026	0.4638	0.4789	0.4638	0.4706	0.4706	152,739
Jan 27, 2026	0.4654	0.4758	0.4538	0.4713	0.4713	279,952
Jan 26, 2026	0.4700	0.4850	0.4582	0.4717	0.4717	841,115
Jan 23, 2026	0.4656	0.4724	0.4565	0.4709	0.4709	163,106
Jan 22, 2026	0.4501	0.4716	0.4375	0.4433	0.4433	137,051
Jan 21, 2026	0.4737	0.4837	0.4500	0.4500	0.4500	40,181
Jan 20, 2026	0.4687	0.4711	0.4500	0.4676	0.4676	167,175
Jan 16, 2026	0.4483	0.4500	0.4381	0.4494	0.4494	129,342
Jan 15, 2026	0.4506	0.4506	0.4307	0.4470	0.4470	78,965
Jan 14, 2026	0.4566	0.4610	0.4500	0.4610	0.4610	76,184
Jan 13, 2026	0.4693	0.4780	0.4380	0.4580	0.4580	204,280
Jan 12, 2026	0.5009	0.5009	0.4530	0.4764	0.4764	297,492
Jan 9, 2026	0.5064	0.5200	0.4876	0.5000	0.5000	77,895
Jan 8, 2026	0.4363	0.5000	0.4363	0.4966	0.4966	134,320
Jan 7, 2026	0.4257	0.4500	0.4257	0.4440	0.4440	26,098
Jan 6, 2026	0.4230	0.4587	0.4121	0.4546	0.4546	192,539
Jan 5, 2026	0.4180	0.4222	0.4126	0.4187	0.4187	111,025
Jan 2, 2026	0.3816	0.4100	0.3745	0.4051	0.4051	225,127
Dec 31, 2025	0.3943	0.3943	0.3707	0.3790	0.3790	115,823
Dec 30, 2025	0.4125	0.4136	0.3943	0.3943	0.3943	197,915
Dec 29, 2025	0.4250	0.4250	0.3896	0.3972	0.3972	283,268
Dec 26, 2025	0.4175	0.4250	0.3901	0.4250	0.4250	320,400
Dec 24, 2025	0.4186	0.4249	0.4166	0.4246	0.4246	43,595
Dec 23, 2025	0.4348	0.4348	0.4152	0.4244	0.4244	96,890
Dec 22, 2025	0.4108	0.4377	0.4108	0.4327	0.4327	270,084
Dec 19, 2025	0.3954	0.4080	0.3907	0.3936	0.3936	736,549
Dec 18, 2025	0.3800	0.3954	0.3756	0.3954	0.3954	102,456
Dec 17, 2025	0.3628	0.3791	0.3628	0.3716	0.3716	153,828
Dec 16, 2025	0.3625	0.4000	0.3500	0.3580	0.3580	131,252
Dec 15, 2025	0.3824	0.3940	0.3764	0.3857	0.3857	225,460
Dec 12, 2025	0.4400	0.4400	0.3650	0.3750	0.3750	436,166
Dec 11, 2025	0.4646	0.4646	0.3918	0.4437	0.4437	149,102
Dec 10, 2025	0.3174	0.4400	0.3174	0.4365	0.4365	1,678,234
Dec 9, 2025	0.2850	0.3373	0.2850	0.3244	0.3244	722,224
Dec 8, 2025	0.3460	0.4010	0.2812	0.2850	0.2850	2,125,323
Dec 5, 2025	0.9770	0.9770	0.9770	0.9770	0.9770	-
Dec 4, 2025	0.9975	0.9975	0.9770	0.9770	0.9770	22,848
Dec 3, 2025	0.9333	0.9908	0.9288	0.9908	0.9908	9,712
Dec 2, 2025	0.9960	0.9960	0.9280	0.9444	0.9444	41,138
Dec 1, 2025	0.9704	0.9769	0.9390	0.9390	0.9390	63,302
Nov 28, 2025	0.9343	0.9540	0.9330	0.9540	0.9540	84,352
Nov 26, 2025	0.9003	0.9390	0.9003	0.9390	0.9390	12,891
Nov 25, 2025	0.9024	0.9024	0.8950	0.8963	0.8963	13,633
Nov 24, 2025	0.8483	0.8667	0.8483	0.8667	0.8667	30,684
Nov 21, 2025	0.8341	0.8700	0.8341	0.8500	0.8500	38,948
Nov 20, 2025	0.9050	0.9050	0.8600	0.8600	0.8600	21,820
Nov 19, 2025	0.8800	0.8982	0.8788	0.8860	0.8860	41,453
Nov 18, 2025	0.8350	0.8917	0.8350	0.8917	0.8917	158,576
Nov 17, 2025	0.9081	0.9081	0.8650	0.8708	0.8708	26,552
Nov 14, 2025	0.9141	0.9320	0.9100	0.9110	0.9110	19,410
Nov 13, 2025	0.9530	0.9800	0.9154	0.9154	0.9154	43,864
Nov 12, 2025	0.9474	0.9548	0.9450	0.9450	0.9450	40,447
Nov 11, 2025	0.9410	0.9473	0.9317	0.9473	0.9473	35,949
Nov 10, 2025	0.9768	0.9768	0.9300	0.9398	0.9398	31,377
Nov 7, 2025	0.9318	0.9605	0.9201	0.9605	0.9605	27,110
Nov 6, 2025	0.9903	0.9903	0.9240	0.9423	0.9423	45,500
Nov 5, 2025	0.9885	0.9885	0.9828	0.9828	0.9828	3,636
Nov 4, 2025	1.0200	1.0200	0.9680	0.9874	0.9874	56,483
Nov 3, 2025	1.0700	1.0700	1.0260	1.0300	1.0300	41,580
Oct 31, 2025	0.9800	1.0600	0.9800	1.0300	1.0300	25,089

Mobilize your Website

View Site in Mobile | Classic

Share by: