Emergent Capital Stock Price History, EMGC Historical Prices

Add to My Stocks
$0.31 $0 (0.65%) EMGC stock closing price Aug 16, 2017 (Closing)

View and download Emergent Capital stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Emergent Capital P/E ratio, and PS ratio. The Emergent Capital stock price history chart shows that the stock price was at a low of 0.2 on 26 Apr, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-150.310.340.280.31373021N/A0.23
2017-08-140.340.340.300.3264566N/A0.50
2017-08-110.340.380.330.34188302N/A0.52
2017-08-100.340.370.330.37213929N/A0.57
2017-08-090.370.370.340.3438000N/A0.52
2017-08-070.380.400.340.35124549N/A0.54
2017-08-030.360.370.350.35157070N/A0.54
2017-08-020.370.400.350.3569933N/A0.53
2017-07-280.330.370.330.3555847N/A0.54
2017-07-260.320.370.320.33125127N/A0.51
2017-07-250.350.360.310.3256110N/A0.49
2017-07-200.340.360.330.35272788N/A0.54
2017-07-190.300.330.300.33149157N/A0.51
2017-07-140.290.300.290.3017940N/A0.46
2017-07-130.270.310.270.2897170N/A0.43
2017-07-120.300.300.270.27110500N/A0.42
2017-07-110.280.300.280.2883206N/A0.43
2017-07-100.290.300.280.28349575N/A0.43
2017-07-060.280.320.270.2994366N/A0.44
2017-07-050.280.350.280.28286460N/A0.43
2017-07-030.300.330.300.3339033N/A0.51
2017-06-300.300.330.300.3325644N/A0.51
2017-06-290.280.320.280.3289817N/A0.49
2017-06-280.320.320.280.2896366N/A0.43
2017-06-270.290.310.290.2995993N/A0.45
2017-06-260.270.290.270.29123270N/A0.45
2017-06-230.290.300.280.28503155N/A0.42
2017-06-220.260.300.260.28243185N/A0.43
2017-06-210.300.300.260.2641416N/A0.40
2017-06-200.280.300.250.3068532N/A0.46
2017-06-190.270.280.250.2846038N/A0.43
2017-06-160.240.270.220.27934261N/A0.42
2017-06-150.280.280.250.2545743N/A0.39
2017-06-140.280.280.280.28105421N/A0.43
2017-06-130.280.290.280.29134400N/A0.44
2017-06-120.250.280.250.28129165N/A0.43
2017-06-090.250.270.250.2721328N/A0.42
2017-06-080.280.280.280.2820178N/A0.42
2017-06-070.280.280.280.2825000N/A0.43
2017-06-060.280.280.250.2835563N/A0.43
2017-06-050.300.300.280.2859190N/A0.43
2017-06-020.300.300.280.30100056N/A0.46
2017-06-010.280.300.280.3022223N/A0.46
2017-05-310.290.310.290.3034222N/A0.46
2017-05-300.300.300.290.29137518N/A0.45
2017-05-290.000.000.000.300N/AN/A
2017-05-260.300.320.300.3081220N/A0.46
2017-05-250.300.300.290.2960303N/A0.44
2017-05-240.300.300.300.308500N/A0.46
2017-05-230.300.300.300.3020190N/A0.46
2017-05-220.290.330.290.3252273N/A0.49
2017-05-190.290.320.290.3133745N/A0.48
2017-05-180.290.310.290.3116913N/A0.48
2017-05-170.310.310.300.3030685N/A0.46
2017-05-160.270.330.270.30327075N/A0.46
2017-05-150.280.280.220.27166902N/A6.62
2017-05-120.260.270.250.2747991N/A6.72
2017-05-110.270.270.240.2733209N/A6.69
2017-05-100.240.280.240.2742444N/A6.82
2017-05-090.260.270.250.2546069N/A6.32
2017-05-080.260.270.250.2640185N/A6.47
2017-05-050.270.280.250.2740494N/A6.72
2017-05-040.260.280.260.28130818N/A6.84
2017-05-030.260.270.260.2740977N/A6.59
2017-05-020.250.270.250.2726286N/A6.59
2017-05-010.270.270.260.2717461N/A6.59
2017-04-280.240.250.230.2542244N/A6.22
2017-04-270.210.240.210.2426798N/A5.90
2017-04-260.260.270.190.20595647N/A4.97
2017-04-250.270.270.260.2737469N/A6.59
2017-04-240.260.270.260.2766756N/A6.59
2017-04-210.260.270.260.2740345N/A6.72
2017-04-200.220.280.220.26135371N/A6.47
2017-04-190.270.280.260.26226838N/A6.47
2017-04-180.270.280.270.2827297N/A6.96
2017-04-170.280.290.280.2915360N/A7.09
2017-04-140.000.000.000.290N/AN/A
2017-04-130.290.310.280.29128771N/A7.21
2017-04-120.260.300.260.2927150N/A7.09
2017-04-110.280.280.260.2897460N/A6.87
2017-04-100.290.290.280.2843503N/A6.96
2017-04-070.320.320.280.2818578N/A6.96
2017-04-060.280.330.280.3175386N/A7.64
2017-04-050.320.330.310.3193025N/A7.71
2017-04-040.320.330.310.3123880N/A7.81
2017-04-030.320.350.310.33335603N/A8.08
2017-03-310.310.330.300.32167438N/A7.96
2017-03-300.330.330.310.31199464N/A7.71
2017-03-290.320.340.310.3172718N/A7.71
Get more Data

Emergent Capital Stock Chart

View EMGC PE ratio, PS ratio stocks charts and compare with peers.
EMGC Chart
Note: Compare Emergent Capital stock price history with the index and industry peers.

Emergent Capital Historical Prices: Past 5 years

Max Stock Price 7.55 Jul 29,2013
Min Stock Price 0.2 Apr 26,2017
Avg Stock Price 4.57

Emergent Capital Historical PE ratio: Past 5 years

Max PE Ratio 98.86 Mar 05,2015
Min PE Ratio 1.78 Mar 11,2014
Avg PE Ratio 23.58

Emergent Capital Historical PS ratio: Past 5 years

Max PS Ratio 137.54 Nov 08,2016
Min PS Ratio -78.52 Aug 05,2016
Avg PS Ratio 2.02

EMGC Industry Peers

Company Price Change (%)
Global Arena (GAHC)0.030 (0%)
Glassbridge Ent (GLAE)2.350.45 (23.68%)
Qc Holdings (QCCO)0.490 (0%)
Mills Music Trust (MMTRS)24.050.05 (0.21%)
Ehealth (EHTH)18.150.38 (2.14%)
Brown & Brown (BRO)44.040.11 (0.25%)
Bb Seguridade Participacoes (BBSEY)8.510.14 (1.67%)

Emergent Capital historical quotes helps an investor analyze a company's history and do Emergent Capital stock analysis . The price movement is easily depicted in the Emergent Capital stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. EMGC closed at 0.31 and traded with a volume of 70341 on the last trading day. Looking at Emergent Capital stock market history data, the P/S ratio was at a low of -78.52 on 05 Aug, 2016. .