ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Emerita Resources Corp (OP:EMOTF)

0.2887 +0.0437 (+17.84%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 0.2561 0.2900 0.2532 0.2887 133,296 +0.04(+17.84%)
Apr 17, 2026 0.2587 0.2627 0.2428 0.2450 43,543 -0.02(-6.70%)
Apr 16, 2026 0.2723 0.2723 0.2584 0.2626 5,451 +0.01(+2.98%)
Apr 15, 2026 0.2624 0.2635 0.2500 0.2550 48,553 +0.01(+3.11%)
Apr 14, 2026 0.2268 0.2473 0.2268 0.2473 89,925 +0.01(+5.41%)
Apr 13, 2026 0.1850 0.2450 0.1850 0.2346 163,927 +0.05(+27.85%)
Apr 10, 2026 0.2550 0.2550 0.1670 0.1835 1,033,544 -0.11(-36.57%)
Apr 09, 2026 0.3037 0.3037 0.2800 0.2893 107,916 -0.01(-1.93%)
Apr 08, 2026 0.3030 0.3100 0.2931 0.2950 235,460 +0.00(+1.13%)
Apr 07, 2026 0.2976 0.2976 0.2917 0.2917 29,100 -0.01(-2.02%)
Apr 06, 2026 0.3007 0.3007 0.2969 0.2977 5,330 -0.00(-0.60%)
Apr 02, 2026 0.2995 0.2995 0.2995 0.2995 8,000 -0.01(-4.10%)
Apr 01, 2026 0.3090 0.3216 0.3067 0.3123 26,740 +0.01(+4.31%)
Mar 31, 2026 0.2970 0.3025 0.2920 0.2994 200,783 +0.00(+0.23%)
Mar 30, 2026 0.2800 0.3012 0.2800 0.2987 67,225 -0.00(-1.39%)
Mar 27, 2026 0.2851 0.3050 0.2842 0.3029 105,586 +0.01(+4.45%)
Mar 26, 2026 0.2900 0.2988 0.2873 0.2900 285,913 -0.01(-2.65%)
Mar 25, 2026 0.3095 0.3097 0.2979 0.2979 23,322 -0.01(-2.96%)
Mar 24, 2026 0.3055 0.3070 0.3020 0.3070 35,111 -0.01(-2.35%)
Mar 23, 2026 0.3144 0.3144 0.3016 0.3144 25,216 +0.01(+3.15%)
Mar 20, 2026 0.2980 0.3100 0.2910 0.3048 77,737 -0.00(-0.29%)
Mar 19, 2026 0.3000 0.3078 0.2900 0.3057 58,330 -0.01(-3.32%)
Mar 18, 2026 0.3100 0.3200 0.3100 0.3162 39,905 -0.01(-1.80%)
Mar 17, 2026 0.3359 0.3400 0.3150 0.3220 145,080 +0.00(+0.00%)
Mar 16, 2026 0.3428 0.3428 0.3170 0.3220 358,512 -0.02(-5.29%)
Mar 13, 2026 0.3455 0.3538 0.3348 0.3400 260,082 -0.02(-4.55%)
Mar 12, 2026 0.3610 0.3650 0.3528 0.3562 160,117 +0.00(+0.00%)
Mar 11, 2026 0.3550 0.3630 0.3410 0.3562 234,128 +0.01(+1.77%)
Mar 10, 2026 0.3499 0.3545 0.3499 0.3500 114,300 +0.00(+0.00%)
Mar 09, 2026 0.3380 0.3500 0.3252 0.3500 130,254 +0.01(+2.94%)
Mar 06, 2026 0.3335 0.3507 0.3335 0.3400 131,887 -0.00(-0.21%)
Mar 05, 2026 0.3401 0.3475 0.3374 0.3407 47,578 -0.01(-4.19%)
Mar 04, 2026 0.3599 0.3599 0.3521 0.3556 35,531 +0.02(+4.59%)
Mar 03, 2026 0.3427 0.3427 0.3400 0.3400 22,646 -0.02(-5.76%)
Mar 02, 2026 0.3650 0.3665 0.3567 0.3608 330,090 -0.00(-0.36%)
Feb 27, 2026 0.3748 0.3800 0.3600 0.3621 245,276 -0.01(-3.08%)
Feb 26, 2026 0.3700 0.3736 0.3650 0.3736 68,615 -0.01(-1.68%)
Feb 25, 2026 0.3560 0.3818 0.3550 0.3800 298,403 +0.03(+9.32%)
Feb 24, 2026 0.3475 0.3518 0.3468 0.3476 181,800 +0.01(+1.61%)
Feb 23, 2026 0.3515 0.3550 0.3421 0.3421 257,560 -0.02(-5.50%)
Feb 20, 2026 0.3470 0.3620 0.3437 0.3620 53,715 +0.03(+8.90%)
Feb 19, 2026 0.3380 0.3380 0.3297 0.3324 144,181 +0.00(+0.70%)
Feb 18, 2026 0.3530 0.3530 0.3301 0.3301 173,319 -0.01(-4.32%)
Feb 17, 2026 0.3551 0.3551 0.3350 0.3450 133,053 -0.02(-4.17%)
Feb 13, 2026 0.3654 0.3786 0.3600 0.3600 15,099 +0.01(+3.18%)
Feb 12, 2026 0.3473 0.3985 0.3473 0.3489 83,114 -0.05(-11.49%)
Feb 11, 2026 0.3950 0.4057 0.3875 0.3942 46,552 +0.01(+3.52%)
Feb 10, 2026 0.3530 0.4000 0.3530 0.3808 190,610 +0.02(+4.13%)
Feb 09, 2026 0.3800 0.3800 0.3606 0.3657 109,214 +0.01(+1.58%)
Feb 06, 2026 0.3600 0.3835 0.3600 0.3600 82,130 +0.01(+4.20%)
Feb 05, 2026 0.3723 0.3915 0.3455 0.3455 332,780 -0.06(-14.12%)
Feb 04, 2026 0.4189 0.4189 0.3860 0.4023 135,610 -0.02(-3.89%)
Feb 03, 2026 0.4257 0.4257 0.3971 0.4186 43,174 +0.01(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.