Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2099 0.2099 0.2099 0 -0.01(-5.58%)
May 30, 2019 0.2000 0.2500 0.1920 0.2223 2,119,085 +0.02(+11.15%)
May 29, 2019 0.2100 0.2300 0.1800 0.2000 2,962,384 -0.02(-9.09%)
May 28, 2019 0.2866 0.2950 0.2111 0.2200 2,620,518 -0.08(-26.67%)
May 24, 2019 0.3400 0.4200 0.2400 0.3000 8,485,400 -0.08(-21.05%)
May 23, 2019 0.1800 0.4690 0.1651 0.3800 31,267,544 +0.21(+123.66%)
May 22, 2019 0.1933 0.1933 0.1601 0.1699 905,128 -0.01(-2.97%)
May 21, 2019 0.1844 0.1844 0.1600 0.1751 571,464 -0.00(-2.72%)
May 20, 2019 0.1700 0.1889 0.1600 0.1800 930,093 +0.01(+3.03%)
May 17, 2019 0.1800 0.1800 0.1518 0.1747 1,294,000 -0.01(-4.01%)
May 16, 2019 0.2000 0.2000 0.1800 0.1820 915,368 -0.01(-4.36%)
May 15, 2019 0.2099 0.2200 0.1812 0.1903 1,507,958 -0.00(-0.37%)
May 14, 2019 0.2400 0.2500 0.1900 0.1910 1,331,616 -0.04(-17.46%)
May 13, 2019 0.2766 0.2766 0.2200 0.2314 979,369 -0.04(-13.85%)
May 10, 2019 0.2880 0.2880 0.2650 0.2686 807,200 +0.01(+3.31%)
May 09, 2019 0.3200 0.3200 0.2600 0.2600 1,988,486 -0.04(-14.75%)
May 08, 2019 0.3100 0.3180 0.3050 0.3050 844,171 -0.01(-4.33%)
May 07, 2019 0.3349 0.3398 0.3010 0.3188 1,098,461 -0.00(-1.30%)
May 06, 2019 0.3200 0.3447 0.3200 0.3230 960,216 -0.01(-2.12%)
May 03, 2019 0.3200 0.3889 0.3077 0.3300 4,466,900 +0.01(+3.51%)
May 02, 2019 0.3600 0.3657 0.3100 0.3188 2,423,698 -0.05(-12.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.