EMES Quote, Trading Chart, Emerge Energy Services LP representing Limited Partner Interests

home / stock / emes / emes quote

Stock Information
Company Name: Emerge Energy Services LP representing Limited Partner Interests
Stock Symbol: EMES
Market: NYSE
Menu
EMES EMES Quote EMES Short EMES News EMES Articles EMES Message Board
Get EMES Alerts

News, Short Squeeze, Breakout and More Instantly...
EMES Quote
Last:$0.2099
Change Percent:-5.58%
Open:$0.21
Previous Close:$0.2099
High:$0.2219
Low:$0.2001
Volume:683,721
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
EMES Chart
Last Twenty Trading Days
Date:2019-05-31
Open:$0.21
Close:$0.2099
High:$0.2219
Low:$0.2001
Volume:683,721
Date:2019-05-30
Open:$0.201
Close:$0.2223
High:$0.25
Low:$0.192
Volume:2,119,688
Date:2019-05-29
Open:$0.21
Close:$0.202
High:$0.23
Low:$0.1845
Volume:2,968,628
Date:2019-05-28
Open:$0.2966
Close:$0.22
High:$0.2966
Low:$0.2111
Volume:2,660,497
Date:2019-05-27
Open:$0.34
Close:$0.30
High:$0.42
Low:$0.24
Volume:8,489,739
Date:2019-05-24
Open:$0.34
Close:$0.30
High:$0.42
Low:$0.24
Volume:8,448,174
Date:2019-05-23
Open:$0.18
Close:$0.38
High:$0.469
Low:$0.1651
Volume:30,566,303
Date:2019-05-22
Open:$0.1933
Close:$0.1699
High:$0.1933
Low:$0.1601
Volume:903,474
Date:2019-05-21
Open:$0.1844
Close:$0.1751
High:$0.1844
Low:$0.16
Volume:570,794
Date:2019-05-20
Open:$0.17
Close:$0.18
High:$0.1889
Low:$0.16
Volume:928,507
Date:2019-05-17
Open:$0.18
Close:$0.1747
High:$0.18
Low:$0.1518
Volume:1,294,049
Date:2019-05-16
Open:$0.20
Close:$0.182
High:$0.20
Low:$0.18
Volume:844,529
Date:2019-05-15
Open:$0.2099
Close:$0.1903
High:$0.22
Low:$0.1812
Volume:1,498,176
Date:2019-05-14
Open:$0.24
Close:$0.191
High:$0.25
Low:$0.19
Volume:1,284,010
Date:2019-05-13
Open:$0.2766
Close:$0.2314
High:$0.2766
Low:$0.22
Volume:977,245
Date:2019-05-10
Open:$0.288
Close:$0.2686
High:$0.288
Low:$0.265
Volume:795,374
Date:2019-05-09
Open:$0.3172
Close:$0.2646
High:$0.3172
Low:$0.26
Volume:1,974,592
Date:2019-05-08
Open:$0.31
Close:$0.305
High:$0.318
Low:$0.305
Volume:830,365
Date:2019-05-07
Open:$0.3349
Close:$0.3188
High:$0.3398
Low:$0.301
Volume:1,098,398
Date:2019-05-06
Open:$0.32
Close:$0.323
High:$0.3447
Low:$0.32
Volume:948,047