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

Empress Royalty Corp (OP: EMPYF )

0.2417 +0.0017 (+0.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.2552 0.2552 0.2513 0.2534 30,270 +0.01(+2.38%)
Apr 27, 2023 0.2637 0.2637 0.2464 0.2475 13,643 -0.00(-1.47%)
Apr 26, 2023 0.2599 0.2600 0.2425 0.2512 46,090 +0.01(+3.12%)
Apr 25, 2023 0.2371 0.2436 0.2371 0.2436 30,100 +0.00(+1.46%)
Apr 24, 2023 0.2508 0.2508 0.2401 0.2401 51,194 -0.01(-4.99%)
Apr 21, 2023 0.2527 0.2560 0.2527 0.2527 31,220 -0.00(-0.98%)
Apr 20, 2023 0.2544 0.2653 0.2543 0.2552 35,435 -0.00(-1.20%)
Apr 19, 2023 0.2690 0.2690 0.2500 0.2583 19,786 -0.01(-4.33%)
Apr 18, 2023 0.2755 0.2804 0.2700 0.2700 11,573 -0.01(-1.85%)
Apr 17, 2023 0.2781 0.2820 0.2700 0.2751 192,713 +0.00(+0.11%)
Apr 14, 2023 0.2900 0.2950 0.2748 0.2748 118,840 -0.01(-3.98%)
Apr 13, 2023 0.2727 0.2890 0.2727 0.2862 205,691 +0.02(+7.47%)
Apr 12, 2023 0.2524 0.2700 0.2524 0.2663 100,144 +0.01(+5.47%)
Apr 11, 2023 0.2350 0.2550 0.2270 0.2525 55,570 +0.01(+5.21%)
Apr 10, 2023 0.2430 0.2430 0.2322 0.2400 162,816 +0.01(+4.35%)
Apr 06, 2023 0.2250 0.2300 0.2166 0.2300 21,720 +0.01(+4.74%)
Apr 05, 2023 0.2250 0.2250 0.2119 0.2196 50,880 -0.00(-0.18%)
Apr 04, 2023 0.2171 0.2200 0.2112 0.2200 111,980 +0.01(+3.29%)
Apr 03, 2023 0.2251 0.2548 0.2030 0.2130 1,079,406 +0.00(+0.47%)
Mar 31, 2023 0.2210 0.2210 0.2100 0.2120 61,110 -0.00(-1.90%)
Mar 30, 2023 0.2150 0.2200 0.2103 0.2161 40,975 +0.00(+0.51%)
Mar 29, 2023 0.2190 0.2190 0.2140 0.2150 57,832 -0.01(-2.67%)
Mar 28, 2023 0.2247 0.2247 0.2150 0.2209 102,730 +0.00(+0.64%)
Mar 27, 2023 0.2234 0.2300 0.2168 0.2195 75,648 +0.00(+0.46%)
Mar 24, 2023 0.2365 0.2366 0.2175 0.2185 137,493 -0.02(-8.04%)
Mar 23, 2023 0.2502 0.2514 0.2350 0.2376 92,483 -0.01(-4.96%)
Mar 22, 2023 0.2636 0.2636 0.2500 0.2500 70,397 -0.01(-4.47%)
Mar 21, 2023 0.2563 0.2669 0.2561 0.2617 148,123 +0.00(+1.43%)
Mar 20, 2023 0.2558 0.2600 0.2540 0.2580 128,450 +0.00(+1.14%)
Mar 17, 2023 0.2458 0.2551 0.2453 0.2551 17,640 +0.01(+3.20%)
Mar 16, 2023 0.2500 0.2543 0.2472 0.2472 28,225 -0.00(-0.24%)
Mar 15, 2023 0.2452 0.2478 0.2382 0.2478 153,700 +0.01(+2.19%)
Mar 14, 2023 0.2435 0.2435 0.2384 0.2425 77,450 +0.00(+0.12%)
Mar 13, 2023 0.2378 0.2424 0.2277 0.2422 87,896 +0.01(+2.67%)
Mar 10, 2023 0.2300 0.2409 0.2260 0.2359 63,285 -0.00(-0.76%)
Mar 09, 2023 0.2400 0.2425 0.2377 0.2377 27,800 -0.00(-1.98%)
Mar 08, 2023 0.2468 0.2468 0.2400 0.2425 38,700 +0.00(+0.25%)
Mar 07, 2023 0.2460 0.2460 0.2400 0.2419 43,070 -0.01(-2.06%)
Mar 06, 2023 0.2450 0.2505 0.2450 0.2470 70,831 +0.00(+0.82%)
Mar 03, 2023 0.2400 0.2450 0.2400 0.2450 34,358 +0.00(+0.82%)
Mar 02, 2023 0.2482 0.2500 0.2430 0.2430 77,425 +0.00(+0.08%)
Mar 01, 2023 0.2521 0.2521 0.2420 0.2428 29,220 -0.00(-0.90%)
Feb 28, 2023 0.2440 0.2450 0.2428 0.2450 7,554 -0.00(-0.37%)
Feb 27, 2023 0.2521 0.2521 0.2459 0.2459 136,300 +0.00(+0.57%)
Feb 24, 2023 0.2521 0.2521 0.2359 0.2445 24,650 -0.00(-1.73%)
Feb 23, 2023 0.2476 0.2521 0.2400 0.2488 52,110 +0.01(+3.67%)
Feb 22, 2023 0.2430 0.2430 0.2400 0.2400 37,827 +0.00(+0.00%)
Feb 21, 2023 0.2520 0.2520 0.2400 0.2400 37,820 -0.01(-4.80%)
Feb 17, 2023 0.2520 0.2546 0.2488 0.2521 20,404 -0.00(-0.98%)
Feb 16, 2023 0.2464 0.2546 0.2464 0.2546 21,410 +0.01(+4.05%)
Feb 15, 2023 0.2479 0.2490 0.2426 0.2447 52,399 -0.01(-2.12%)
Feb 14, 2023 0.2500 0.2500 0.2426 0.2500 44,930 +0.00(+0.00%)
Feb 13, 2023 0.2520 0.2556 0.2498 0.2500 28,265 -0.00(-0.79%)
Feb 10, 2023 0.2500 0.2520 0.2463 0.2520 22,349 +0.00(+0.00%)
Feb 09, 2023 0.2432 0.2550 0.2432 0.2520 12,808 +0.00(+1.00%)
Feb 08, 2023 0.2560 0.2560 0.2425 0.2495 9,447 -0.00(-0.95%)
Feb 07, 2023 0.2524 0.2551 0.2449 0.2519 13,886 -0.00(-0.98%)
Feb 06, 2023 0.2510 0.2551 0.2427 0.2544 45,575 +0.00(+0.36%)
Feb 03, 2023 0.2582 0.2582 0.2535 0.2535 42,920 -0.01(-4.41%)
Feb 02, 2023 0.2667 0.2671 0.2600 0.2652 61,180 -0.00(-0.26%)
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.