Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.1118 | 0.01 | 0.21% | 4.127 | 4.127 | 4.0918 | 6,026 |
| May 30 2024 | 4.103 | 0.02 | 0.51% | 4.0795 | 4.1053 | 4.0793 | 313,679 |
| May 29 2024 | 4.082 | -0.02 | -0.45% | 4.096 | 4.1068 | 4.0765 | 3,645 |
| May 28 2024 | 4.1005 | -0.01 | -0.29% | 4.137 | 4.137 | 4.0963 | 24,752 |
| May 24 2024 | 4.1125 | 0.01 | 0.24% | 4.105 | 4.114 | 4.0985 | 46,070 |
| May 23 2024 | 4.1028 | -0.02 | -0.59% | 4.142 | 4.142 | 4.097 | 29,443 |
| May 22 2024 | 4.127 | -0.01 | -0.21% | 4.1255 | 4.1308 | 4.122 | 82,004 |
| May 21 2024 | 4.1355 | 0.00 | 0.07% | 4.1375 | 4.145 | 4.1313 | 15,998 |
| May 20 2024 | 4.1325 | 0.01 | 0.25% | 4.1325 | 4.1325 | 4.1325 | 12 |
| May 17 2024 | 4.122 | -0.03 | -0.63% | 4.1315 | 4.1345 | 4.122 | 9,903 |
| May 16 2024 | 4.1483 | -0.12 | -2.70% | 4.1275 | 4.1663 | 4.1275 | 78,992 |
| May 15 2024 | 4.2635 | 0.05 | 1.26% | 4.2305 | 4.2668 | 4.2305 | 1,256 |
| May 14 2024 | 4.2105 | -0.01 | -0.34% | 4.2455 | 4.2455 | 4.2105 | 7,762 |
| May 13 2024 | 4.2248 | 0.01 | 0.15% | 4.227 | 4.23 | 4.2215 | 2,665 |
| May 10 2024 | 4.2185 | 0.00 | -0.08% | 4.2185 | 4.2185 | 4.2185 | 0 |
| May 09 2024 | 4.2218 | 0.00 | 0.06% | 4.2218 | 4.2218 | 4.2218 | 0 |
| May 08 2024 | 4.2193 | -0.01 | -0.32% | 4.21 | 4.237 | 4.21 | 56,266 |
| May 07 2024 | 4.233 | 0.02 | 0.59% | 4.21 | 4.2415 | 4.21 | 77,059 |
| May 03 2024 | 4.208 | 0.04 | 0.92% | 4.208 | 4.2275 | 4.2005 | 5,638 |
| May 02 2024 | 4.1695 | 0.03 | 0.75% | 4.1725 | 4.176 | 4.1563 | 854 |
| May 01 2024 | 4.1385 | -0.01 | -0.35% | 4.126 | 4.139 | 4.126 | 1,872 |
| Apr 30 2024 | 4.153 | -0.02 | -0.50% | 4.167 | 4.1735 | 4.145 | 20,009 |
| Apr 29 2024 | 4.1738 | 0.02 | 0.46% | 4.1745 | 4.1762 | 4.17 | 18,915 |
| Apr 26 2024 | 4.1545 | 0.02 | 0.42% | 4.155 | 4.1648 | 4.1425 | 8,692 |
| Apr 25 2024 | 4.137 | -0.01 | -0.21% | 4.1545 | 4.162 | 4.1223 | 11,502 |
| Apr 24 2024 | 4.1457 | -0.03 | -0.82% | 4.1775 | 4.1775 | 4.1445 | 8,232 |
| Apr 23 2024 | 4.18 | 0.02 | 0.40% | 4.1675 | 4.1878 | 4.1593 | 101,567 |
| Apr 22 2024 | 4.1633 | 0.01 | 0.16% | 4.1615 | 4.1655 | 4.1565 | 1,122 |
| Apr 19 2024 | 4.1565 | 0.00 | 0.07% | 4.134 | 4.1615 | 4.134 | 3,909 |
| Apr 18 2024 | 4.1537 | 0.00 | 0.04% | 4.166 | 4.1682 | 4.15 | 9,301 |
| Apr 17 2024 | 4.1523 | 0.03 | 0.67% | 4.136 | 4.1555 | 4.1323 | 31,451 |
| Apr 16 2024 | 4.1245 | -0.03 | -0.73% | 4.1245 | 4.1245 | 4.1245 | 0 |
| Apr 15 2024 | 4.155 | -0.03 | -0.81% | 4.1895 | 4.1895 | 4.1475 | 508,082 |
| Apr 12 2024 | 4.1888 | 0.00 | -0.02% | 4.1925 | 4.2043 | 4.1785 | 15,596 |
| Apr 11 2024 | 4.1895 | -0.03 | -0.77% | 4.206 | 4.2088 | 4.1823 | 19,391 |
| Apr 10 2024 | 4.222 | -0.04 | -0.98% | 4.221 | 4.2338 | 4.2168 | 23,100 |
| Apr 09 2024 | 4.264 | 0.03 | 0.74% | 4.2485 | 4.266 | 4.2443 | 76,512 |
| Apr 08 2024 | 4.2325 | 0.00 | -0.06% | 4.2235 | 4.2368 | 4.2218 | 2,117 |
| Apr 05 2024 | 4.235 | -0.01 | -0.19% | 4.2275 | 4.2425 | 4.2135 | 985 |
| Apr 04 2024 | 4.2433 | 0.02 | 0.43% | 4.2105 | 4.2508 | 4.2105 | 4,057 |
| Apr 03 2024 | 4.225 | 0.01 | 0.14% | 4.2335 | 4.2335 | 4.2035 | 92,731 |
| Apr 02 2024 | 4.219 | -0.03 | -0.69% | 4.232 | 4.232 | 4.1995 | 4,683 |
| Mar 28 2024 | 4.2485 | -0.01 | -0.23% | 4.2555 | 4.258 | 4.2467 | 15,447 |
| Mar 27 2024 | 4.2585 | 0.02 | 0.37% | 4.252 | 4.2585 | 4.2387 | 13,026 |
| Mar 26 2024 | 4.243 | 0.00 | -0.01% | 4.243 | 4.243 | 4.243 | 0 |
| Mar 25 2024 | 4.2435 | 0.00 | -0.06% | 4.2675 | 4.2675 | 4.2345 | 4,946 |
| Mar 22 2024 | 4.246 | 0.01 | 0.33% | 4.237 | 4.254 | 4.237 | 1,842 |
| Mar 21 2024 | 4.232 | 0.03 | 0.62% | 4.225 | 4.2478 | 4.2203 | 27,816 |
| Mar 20 2024 | 4.2058 | 0.01 | 0.12% | 4.208 | 4.2085 | 4.2023 | 2,375 |
| Mar 19 2024 | 4.2005 | 0.02 | 0.37% | 4.1895 | 4.2008 | 4.1813 | 938 |
| Mar 18 2024 | 4.185 | 0.00 | -0.07% | 4.195 | 4.1953 | 4.1805 | 7,227 |
| Mar 15 2024 | 4.1878 | -0.01 | -0.27% | 4.1875 | 4.1995 | 4.1795 | 8,523 |
| Mar 14 2024 | 4.199 | -0.02 | -0.52% | 4.217 | 4.2227 | 4.1965 | 6,381 |
| Mar 13 2024 | 4.221 | 0.01 | 0.33% | 4.194 | 4.221 | 4.194 | 152,976 |
| Mar 12 2024 | 4.207 | -0.01 | -0.20% | 4.2165 | 4.2285 | 4.2013 | 21,883 |
| Mar 11 2024 | 4.2155 | -0.01 | -0.18% | 4.2195 | 4.2248 | 4.214 | 13,498 |
| Mar 08 2024 | 4.223 | 0.02 | 0.40% | 4.2255 | 4.2348 | 4.208 | 38,793 |
| Mar 07 2024 | 4.206 | -0.01 | -0.14% | 4.2035 | 4.2288 | 4.2035 | 4,740 |
| Mar 06 2024 | 4.212 | 0.02 | 0.47% | 4.186 | 4.2133 | 4.186 | 4,259 |
| Mar 05 2024 | 4.1925 | 0.01 | 0.29% | 4.188 | 4.2005 | 4.1813 | 4,281 |
| Mar 04 2024 | 4.1803 | 0.01 | 0.13% | 4.1803 | 4.1803 | 4.1803 | 4,577 |
