Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empress Royalty Corp (OP: EMPYF )

0.2597 +0.0042 (+1.64%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
Mar 31, 2022 0.2295 0.2295 0.2225 0.2225 26,480 -0.01(-3.30%)
Mar 30, 2022 0.2304 0.2304 0.2262 0.2301 10,615 +0.00(+1.63%)
Mar 29, 2022 0.2264 0.2264 0.2264 0.2264 178 -0.01(-2.37%)
Mar 28, 2022 0.2263 0.2357 0.2263 0.2319 10,000 +0.00(+0.83%)
Mar 25, 2022 0.2332 0.2332 0.2300 0.2300 22,380 +0.00(+0.00%)
Mar 23, 2022 0.2300 0 +0.00(+0.00%)
Mar 22, 2022 0.2300 0.2300 0.2300 0.2300 500 -0.01(-3.81%)
Mar 21, 2022 0.2391 0.2391 0.2391 0.2391 500 -0.00(-0.75%)
Mar 18, 2022 0.2300 0.2409 0.2300 0.2409 5,000 +0.00(+0.96%)
Mar 17, 2022 0.2320 0.2425 0.2320 0.2386 52,566 +0.02(+7.77%)
Mar 16, 2022 0.2214 0.2214 0.2214 0.2214 1,150 -0.00(-1.77%)
Mar 15, 2022 0.2257 0.2261 0.2222 0.2254 31,800 -0.00(-0.92%)
Mar 14, 2022 0.2300 0.2317 0.2275 0.2275 13,600 -0.01(-3.44%)
Mar 11, 2022 0.2275 0.2361 0.2258 0.2356 96,500 +0.00(+1.60%)
Mar 10, 2022 0.2375 0.2375 0.2306 0.2319 39,600 -0.01(-2.48%)
Mar 09, 2022 0.2440 0.2440 0.2273 0.2378 37,300 -0.01(-2.94%)
Mar 08, 2022 0.2485 0.2510 0.2389 0.2450 99,827 -0.01(-3.92%)
Mar 07, 2022 0.2600 0.2633 0.2550 0.2550 24,500 -0.01(-2.67%)
Mar 04, 2022 0.2634 0.2634 0.2474 0.2620 18,500 +0.00(+1.39%)
Mar 03, 2022 0.2584 0.2584 0.2584 0.2584 505 +0.01(+2.95%)
Mar 02, 2022 0.2561 0.2561 0.2510 0.2510 2,000 -0.01(-3.46%)
Mar 01, 2022 0.2546 0.2600 0.2510 0.2600 9,900 -0.00(-0.95%)
Feb 28, 2022 0.2510 0.2625 0.2510 0.2625 1,500 -0.00(-1.35%)
Feb 25, 2022 0.2661 0.2661 0.2572 0.2661 10,000 +0.00(+1.22%)
Feb 24, 2022 0.2568 0.2629 0.2555 0.2629 8,636 +0.01(+2.94%)
Feb 23, 2022 0.2543 0.2600 0.2543 0.2554 1,366 -0.00(-1.77%)
Feb 22, 2022 0.2600 0.2600 0.2546 0.2600 5,423 +0.00(+0.66%)
Feb 18, 2022 0.2583 0 -0.01(-2.49%)
Feb 17, 2022 0.2600 0.2698 0.2595 0.2649 35,905 +0.01(+5.41%)
Feb 16, 2022 0.2594 0.2594 0.2512 0.2513 31,382 -0.01(-3.12%)
Feb 15, 2022 0.2594 0.2594 0.2594 0.2594 900 -0.00(-0.23%)
Feb 14, 2022 0.2584 0.2652 0.2501 0.2600 128,740 -0.01(-3.70%)
Feb 11, 2022 0.2530 0.2700 0.2385 0.2700 50,410 +0.02(+8.26%)
Feb 10, 2022 0.2490 0.2500 0.2416 0.2494 17,600 -0.00(-1.69%)
Feb 09, 2022 0.2370 0.2537 0.2370 0.2537 142,100 +0.02(+8.70%)
Feb 08, 2022 0.2320 0.2348 0.2225 0.2334 42,963 +0.00(+1.26%)
Feb 07, 2022 0.2170 0.2305 0.2170 0.2305 28,000 +0.02(+8.47%)
Feb 04, 2022 0.2160 0.2190 0.2060 0.2125 35,601 -0.01(-2.92%)
Feb 03, 2022 0.2345 0.2189 0.2189 21,650 -0.00(-0.50%)
Feb 02, 2022 0.2134 0.2200 0.2130 0.2200 77,290 +0.01(+3.48%)
Feb 01, 2022 0.2117 0.2190 0.2100 0.2126 15,477 -0.00(-1.16%)
Jan 31, 2022 0.2150 0.2151 0.2102 0.2151 1,300 -0.00(-0.88%)
Jan 28, 2022 0.2298 0.2298 0.2154 0.2170 17,580 -0.01(-3.21%)
Jan 27, 2022 0.2314 0.2314 0.2141 0.2242 16,398 -0.01(-4.68%)
Jan 26, 2022 0.2356 0.2388 0.2300 0.2352 10,038 +0.01(+5.38%)
Jan 25, 2022 0.2184 0.2268 0.2060 0.2232 23,097 +0.00(+0.86%)
Jan 24, 2022 0.2200 0.2251 0.2153 0.2213 43,733 -0.00(-0.67%)
Jan 21, 2022 0.2306 0.2306 0.2228 0.2228 8,990 -0.01(-5.27%)
Jan 20, 2022 0.2463 0.2463 0.2334 0.2352 16,100 -0.00(-0.84%)
Jan 19, 2022 0.2381 0.2401 0.2364 0.2372 26,500 +0.01(+2.68%)
Jan 18, 2022 0.2355 0.2355 0.2214 0.2310 56,122 +0.01(+4.90%)
Jan 14, 2022 0.2202 0 -0.01(-4.26%)
Jan 13, 2022 0.2260 0.2390 0.2260 0.2300 16,509 +0.01(+3.09%)
Jan 11, 2022 0.2231 0 +0.01(+4.20%)
Jan 10, 2022 0.2230 0.2236 0.2100 0.2141 31,247 -0.02(-8.11%)
Jan 07, 2022 0.2247 0.2330 0.2230 0.2330 15,935 +0.00(+0.09%)
Jan 06, 2022 0.2341 0.2350 0.2272 0.2328 23,405 -0.00(-1.52%)
Jan 05, 2022 0.2557 0.2557 0.2364 0.2364 20,080 -0.01(-2.27%)
Jan 04, 2022 0.2510 0.2510 0.2419 0.2419 8,250 -0.00(-1.31%)
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.