Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empress Royalty Corp (OP: EMPYF )

0.2850 +0.0025 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.2866 0.2900 0.2583 0.2850 306,700 +0.00(+0.88%)
Sep 19, 2024 0.2766 0.2850 0.2730 0.2825 158,893 +0.01(+2.84%)
Sep 18, 2024 0.2711 0.2800 0.2606 0.2747 52,094 +0.01(+5.65%)
Sep 17, 2024 0.2675 0.2781 0.2600 0.2600 38,346 -0.01(-1.89%)
Sep 16, 2024 0.2650 0.2683 0.2544 0.2650 75,033 +0.00(+0.00%)
Sep 13, 2024 0.2400 0.2728 0.2400 0.2650 223,633 +0.03(+10.42%)
Sep 12, 2024 0.2600 0.2705 0.2400 0.2400 1,034,674 -0.02(-7.69%)
Sep 11, 2024 0.2866 0.2866 0.2600 0.2600 202,515 -0.00(-1.14%)
Sep 10, 2024 0.2928 0.2928 0.2630 0.2630 135,187 -0.02(-6.47%)
Sep 09, 2024 0.2860 0.2977 0.2812 0.2812 43,176 -0.01(-3.63%)
Sep 06, 2024 0.2900 0.3100 0.2850 0.2918 121,055 -0.01(-4.73%)
Sep 05, 2024 0.3005 0.3096 0.2930 0.3063 62,618 +0.01(+2.10%)
Sep 04, 2024 0.2983 0.3188 0.2940 0.3000 67,267 +0.01(+1.69%)
Sep 03, 2024 0.3200 0.3260 0.2900 0.2950 182,066 -0.02(-4.84%)
Aug 30, 2024 0.3100 0.3170 0.2973 0.3100 79,375 +0.01(+1.71%)
Aug 29, 2024 0.2970 0.3048 0.2894 0.3048 87,752 +0.01(+4.71%)
Aug 28, 2024 0.3280 0.3280 0.2800 0.2911 228,368 -0.02(-7.00%)
Aug 27, 2024 0.2900 0.3280 0.2900 0.3130 105,348 -0.01(-1.57%)
Aug 26, 2024 0.3374 0.3400 0.3100 0.3180 392,802 -0.01(-1.55%)
Aug 23, 2024 0.3392 0.3392 0.3025 0.3230 521,402 +0.01(+4.43%)
Aug 22, 2024 0.3000 0.3190 0.2885 0.3093 333,353 +0.02(+7.21%)
Aug 21, 2024 0.2970 0.3029 0.2830 0.2885 434,435 +0.01(+2.30%)
Aug 20, 2024 0.2808 0.2850 0.2740 0.2820 113,166 +0.01(+1.84%)
Aug 19, 2024 0.2700 0.2800 0.2640 0.2769 78,793 +0.01(+5.29%)
Aug 16, 2024 0.2660 0.2698 0.2600 0.2630 80,938 +0.00(+1.15%)
Aug 15, 2024 0.2600 0.2650 0.2600 0.2600 38,251 +0.00(+1.40%)
Aug 14, 2024 0.2564 0.2616 0.2564 0.2564 24,293 -0.00(-1.27%)
Aug 13, 2024 0.2544 0.2640 0.2544 0.2597 6,334 +0.00(+0.82%)
Aug 12, 2024 0.2450 0.2660 0.2450 0.2576 17,440 +0.00(+1.02%)
Aug 09, 2024 0.2591 0.2613 0.2513 0.2550 61,152 +0.00(+0.35%)
Aug 08, 2024 0.2508 0.2600 0.2508 0.2541 78,668 -0.01(-3.20%)
Aug 07, 2024 0.2660 0.2660 0.2555 0.2625 18,275 +0.00(+0.61%)
Aug 06, 2024 0.2656 0.2656 0.2550 0.2609 62,595 +0.01(+3.12%)
Aug 05, 2024 0.2597 0.2660 0.2520 0.2530 143,736 -0.01(-3.77%)
Aug 02, 2024 0.2550 0.2650 0.2500 0.2629 181,260 +0.01(+3.54%)
Aug 01, 2024 0.2579 0.2600 0.2510 0.2539 14,843 -0.00(-1.82%)
Jul 31, 2024 0.2600 0.2613 0.2543 0.2586 164,317 +0.00(+0.74%)
Jul 30, 2024 0.2443 0.2590 0.2443 0.2567 12,580 +0.01(+4.73%)
Jul 29, 2024 0.2564 0.2584 0.2450 0.2451 239,609 -0.01(-4.37%)
Jul 26, 2024 0.2534 0.2600 0.2534 0.2563 22,950 -0.00(-0.27%)
Jul 25, 2024 0.2800 0.2800 0.2529 0.2570 86,231 -0.02(-7.22%)
Jul 24, 2024 0.2800 0.2800 0.2638 0.2770 38,860 +0.01(+2.59%)
Jul 23, 2024 0.2655 0.2770 0.2638 0.2700 88,100 +0.00(+0.33%)
Jul 22, 2024 0.2751 0.2751 0.2650 0.2691 75,509 -0.01(-2.18%)
Jul 19, 2024 0.2700 0.2770 0.2613 0.2751 159,526 +0.01(+1.89%)
Jul 18, 2024 0.2746 0.2800 0.2700 0.2700 93,722 -0.00(-1.75%)
Jul 17, 2024 0.2782 0.2782 0.2725 0.2748 173,448 +0.00(+1.40%)
Jul 16, 2024 0.2751 0.2800 0.2700 0.2710 113,012 +0.00(+0.26%)
Jul 15, 2024 0.2800 0.2800 0.2700 0.2703 87,711 -0.01(-3.46%)
Jul 12, 2024 0.2755 0.2800 0.2700 0.2800 58,772 +0.00(+1.67%)
Jul 11, 2024 0.2764 0.2800 0.2720 0.2754 130,579 -0.00(-1.64%)
Jul 10, 2024 0.2750 0.2800 0.2700 0.2800 129,725 +0.01(+1.82%)
Jul 09, 2024 0.2750 0.2750 0.2700 0.2750 127,913 +0.00(+0.00%)
Jul 08, 2024 0.2750 0.2750 0.2700 0.2750 205,586 +0.00(+0.04%)
Jul 05, 2024 0.2735 0.2845 0.2713 0.2749 152,162 +0.00(+1.81%)
Jul 03, 2024 0.2588 0.2700 0.2588 0.2700 43,445 +0.00(+0.00%)
Jul 02, 2024 0.2750 0.2750 0.2700 0.2700 38,100 +0.02(+5.88%)
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.