Home |
Free Dividend Report |
Stock Splits Calendar |
EMES Historical Stock Prices |
Preferred Stock Newsletter |
EMES Options Chain |
EMES Message Board |
EMES (EMES) has the following price history information. Looking back at EMES historical stock prices for the last five trading days, on May 24, 2019, EMES opened at $0.34, traded as high as $0.42 and as low as $0.24, and closed at $0.30. Trading volume was a total of 8.49M shares. On May 28, 2019, EMES opened at $0.30, traded as high as $0.30 and as low as $0.21, and closed at $0.22. Trading volume was a total of 2.72M shares. On May 29, 2019, EMES opened at $0.21, traded as high as $0.23 and as low as $0.18, and closed at $0.20. Trading volume was a total of 2.98M shares. On May 30, 2019, EMES opened at $0.20, traded as high as $0.25 and as low as $0.19, and closed at $0.22. Trading volume was a total of 2.15M shares. On May 31, 2019, EMES opened at $0.21, traded as high as $0.22 and as low as $0.20, and closed at $0.21. Trading volume was a total of 683.70K shares.
EMES Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into EMES shares, starting with a $10,000 purchase of EMES, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 05/31/2019 | ||
Start price/share: | $72.52 | ||
End price/share: | $0.21 | ||
Starting shares: | 137.89 | ||
Ending shares: | 156.11 | ||
Dividends reinvested/share: | $6.76 | ||
Total return: | -99.67% | ||
Average Annual Total Return: | -67.49% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $32.81 | ||
Years: | 5.09 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 05/31/2019 | ||
Start price/share: | $72.52 | ||
End price/share: | $0.21 | ||
Dividends collected/share: | $6.76 | ||
Total return: | -90.39% | ||
Average Annual Total Return: | -36.88% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $961.10 | ||
Years: | 5.09 |
EMES Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
05/24/2019 | $0.34 | $0.42 | $0.24 | $0.30 | 8.49M |
05/28/2019 | $0.30 | $0.30 | $0.21 | $0.22 | 2.72M |
05/29/2019 | $0.21 | $0.23 | $0.18 | $0.20 | 2.98M |
05/30/2019 | $0.20 | $0.25 | $0.19 | $0.22 | 2.15M |
05/31/2019 | $0.21 | $0.22 | $0.20 | $0.21 | 683.70K |
About EMES |
Emerge Energy Services is an energy services company engaged in the business of mining, producing, and distributing silica sand that is a primary input for the hydraulic fracturing of oil and gas wells. Co. operates its continuing business in a single sand segment. Co. conducts its Sand operations through its subsidiary Superior Silica Sands LLC. The Sand business conducts mining and processing operations from facilities located in Wisconsin and Texas. In addition to mining and processing silica sand for the oil and gas industry, the Sand business sells its product for use in building products and foundry operations. |
EMES Historical Closing Prices | |
Date | Close |
05/24/2019 | $0.30 |
05/28/2019 | $0.22 |
05/29/2019 | $0.20 |
05/30/2019 | $0.22 |
05/31/2019 | $0.21 |
Energy Historical Prices |
EMES is categorized under the Energy sector; below are some other companies in the same sector:
ENB Historical Stock Prices Also explore: EMES shares outstanding history
Free EMES Email Alerts:
|
EMES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.