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