Scarica l'app Stockscreener
0.8389
3.70%
0.0299
Dopo l'orario di chiusura:
.82
-0.0189
-2.26%
Storico Dei Prezzi Delle Azioni Di Emerita Resources Corp (EMOTF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-28 | $0.85 | $0.82 | $0.03 | 67,686.0 | +3.70% |
| 2025-08-15 | $0.809 | $0.77 | $0.039 | 370,626.0 | +6.10% |
| 2025-08-14 | $0.77 | $0.73 | $0.04 | 475,748.0 | +1.67% |
| 2025-08-13 | $0.807 | $0.74 | $0.067 | 447,075.0 | -9.20% |
| 2025-08-12 | $0.85 | $0.82 | $0.03 | 43,325.0 | +0.27% |
| 2025-08-11 | $0.846 | $0.822 | $0.024 | 10,520.0 | -1.25% |
| 2025-08-08 | $0.86 | $0.8342 | $0.0258 | 49,631.0 | -4.53% |
| 2025-08-07 | $0.88 | $0.85 | $0.03 | 25,794.0 | +0.09% |
| 2025-08-06 | $0.90 | $0.873 | $0.027 | 14,326.0 | -0.08% |
| 2025-08-05 | $0.8751 | $0.85 | $0.0251 | 41,092.0 | +1.48% |
| 2025-08-04 | $0.861 | $0.8388 | $0.0222 | 6,000.0 | +2.16% |
| 2025-08-01 | $0.864 | $0.8388 | $0.0252 | 48,772.0 | -0.85% |
| 2025-07-31 | $0.901 | $0.85 | $0.051 | 48,300.0 | +1.07% |
| 2025-07-30 | $0.91 | $0.8272 | $0.0828 | 56,193.0 | -6.03% |
Emerita Resources Corp Stock (EMOTF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Emerita Resources Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMOTF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Emerita Resources Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Emerita Resources Corp Storia dei prezzi delle azioni (EMOTF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $0.90 | $0.73 | $0.17 | 1,600,595.0 | -1.30% |
| 2025-07 | $1.14 | $0.7917 | $0.3482 | 1,277,535.0 | -18.82% |
| 2025-06 | $1.17 | $0.76 | $0.41 | 1,622,120.0 | +32.43% |
| 2025-05 | $0.936 | $0.70 | $0.236 | 617,528.0 | -11.17% |
| 2025-04 | $1.04 | $0.7617 | $0.2784 | 1,603,258.0 | -10.10% |
| 2025-03 | $1.10 | $0.777 | $0.327 | 1,134,631.0 | -3.07% |
| 2025-02 | $1.45 | $0.8081 | $0.6419 | 2,867,884.0 | +24.54% |
| 2025-01 | $0.91 | $0.688 | $0.222 | 792,859.0 | -1.73% |
Emerita Resources Corp Storia dei prezzi delle azioni (EMOTF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.00 | $0.4765 | $0.5235 | 2,260,221.0 | +76.61% |
| 2024-11 | $0.4742 | $0.395 | $0.0792 | 978,290.0 | +14.63% |
| 2024-10 | $0.5555 | $0.401 | $0.1545 | 715,308.0 | -17.80% |
| 2024-09 | $0.5263 | $0.4005 | $0.1258 | 394,978.0 | +12.09% |
| 2024-08 | $0.5578 | $0.4331 | $0.1247 | 975,462.0 | -16.96% |
| 2024-07 | $0.6044 | $0.4202 | $0.1842 | 737,842.0 | +29.13% |
| 2024-06 | $0.5021 | $0.34 | $0.1621 | 1,850,811.0 | -18.80% |
| 2024-05 | $0.572 | $0.2834 | $0.2886 | 1,749,928.0 | +80.65% |
| 2024-04 | $0.352 | $0.27 | $0.082 | 1,171,611.0 | -3.60% |
| 2024-03 | $0.3745 | $0.2935 | $0.081 | 447,866.0 | -17.31% |
| 2024-02 | $0.3898 | $0.282 | $0.1078 | 489,422.0 | +8.45% |
| 2024-01 | $0.4457 | $0.305 | $0.1407 | 314,971.0 | -23.88% |
Emerita Resources Corp Storia dei prezzi delle azioni (EMOTF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.4469 | $0.29 | $0.1569 | 588,888.0 | +28.63% |
| 2023-11 | $0.3345 | $0.1866 | $0.1479 | 493,066.0 | +71.88% |
| 2023-10 | $0.2627 | $0.1945 | $0.0682 | 512,547.0 | -24.90% |
| 2023-09 | $0.35 | $0.2362 | $0.1138 | 348,201.0 | -16.44% |
| 2023-08 | $0.38 | $0.2852 | $0.0949 | 331,413.0 | +8.75% |
| 2023-07 | $0.3175 | $0.24 | $0.0775 | 516,154.0 | +13.05% |
| 2023-06 | $0.3505 | $0.2461 | $0.1044 | 1,480,717.0 | -23.84% |
| 2023-05 | $0.6623 | $0.3221 | $0.3402 | 1,262,091.0 | -48.78% |
| 2023-04 | $0.67 | $0.5579 | $0.1121 | 434,460.0 | -0.32% |
| 2023-03 | $0.75 | $0.5895 | $0.1605 | 411,158.0 | -3.24% |
| 2023-02 | $0.7115 | $0.531 | $0.1805 | 417,749.0 | +10.69% |
| 2023-01 | $0.6677 | $0.4463 | $0.2214 | 694,836.0 | +27.61% |
0.38%
0.34%
Capitalizzazione:
|
Volume (24 ore):