Stockscreener 앱 받기
0.8203
5.17%
0.0403
시간 외 거래:
.82
-0.0003
-0.04%
Emerita Resources Corp 주식 (EMOTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.8291 | $0.805 | $0.0241 | 88,328.0 | +5.17% |
| 2025-06-04 | $0.8008 | $0.763 | $0.0378 | 131,633.0 | +0.91% |
| 2025-06-03 | $0.835 | $0.76 | $0.075 | 60,932.0 | -4.46% |
| 2025-06-02 | $0.8125 | $0.79 | $0.0225 | 213,795.0 | +2.34% |
| 2025-05-30 | $0.7906 | $0.782 | $0.0086 | 8,737.0 | -0.18% |
| 2025-05-29 | $0.8282 | $0.792 | $0.0362 | 24,074.0 | -1.40% |
| 2025-05-28 | $0.8259 | $0.777 | $0.0489 | 24,957.0 | -1.20% |
| 2025-05-27 | $0.8318 | $0.7949 | $0.0369 | 47,459.0 | +1.62% |
| 2025-05-23 | $0.80 | $0.7846 | $0.0154 | 21,966.0 | +2.53% |
| 2025-05-22 | $0.80 | $0.70 | $0.10 | 70,689.0 | -1.86% |
| 2025-05-21 | $0.8368 | $0.795 | $0.0418 | 81,302.0 | -2.45% |
| 2025-05-20 | $0.8425 | $0.815 | $0.0275 | 98,329.0 | -5.93% |
| 2025-05-19 | $0.8664 | $0.8664 | $0.00 | 1,000.0 | +6.53% |
| 2025-05-16 | $0.84 | $0.8102 | $0.0298 | 16,418.0 | -4.11% |
| 2025-05-15 | $0.8482 | $0.8359 | $0.0123 | 2,764.0 | +2.19% |
| 2025-05-14 | $0.85 | $0.8217 | $0.0283 | 23,451.0 | -2.34% |
| 2025-05-13 | $0.8676 | $0.848 | $0.0197 | 34,418.0 | -4.65% |
| 2025-05-12 | $0.8944 | $0.8886 | $0.00586 | 30,651.0 | +0.31% |
| 2025-05-09 | $0.8886 | $0.841 | $0.0476 | 17,500.0 | -0.76% |
| 2025-05-08 | $0.91 | $0.8869 | $0.0231 | 8,112.0 | +0.38% |
Emerita Resources Corp 주식 (EMOTF) 연도별 가격 이력
이 심층 분석에서는 Emerita Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMOTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emerita Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emerita Resources Corp 주식 (EMOTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.835 | $0.76 | $0.075 | 494,688.0 | +3.76% |
| 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 | 769,959.0 | -1.73% |
Emerita Resources Corp 주식 (EMOTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EMOTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.48%
5.71%
자본화:
|
볼륨(24시간):