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

Empress Royalty Corp (OP: EMPYF )

0.2579 -0.0021 (-0.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 31, 2022 0.1693 0.1694 0.1693 0.1694 2,290 -0.01(-3.75%)
May 27, 2022 0.1760 0.1760 0.1760 0.1760 5,000 +0.00(+0.69%)
May 26, 2022 0.1710 0.1748 0.1710 0.1748 2,561 +0.01(+6.52%)
May 25, 2022 0.1515 0.1668 0.1515 0.1641 4,890 +0.02(+10.13%)
May 24, 2022 0.1490 0.1490 0.1490 0.1490 1,750 -0.00(-1.59%)
May 23, 2022 0.1600 0.1600 0.1514 0.1514 21,144 +0.00(+1.54%)
May 20, 2022 0.1525 0.1536 0.1431 0.1491 45,855 +0.00(+3.33%)
May 19, 2022 0.1425 0.1490 0.1425 0.1443 14,550 -0.00(-1.50%)
May 18, 2022 0.1400 0.1465 0.1369 0.1465 9,600 +0.01(+4.64%)
May 17, 2022 0.1370 0.1400 0.1303 0.1400 74,989 +0.00(+0.72%)
May 16, 2022 0.1349 0.1400 0.1300 0.1390 34,959 +0.00(+2.96%)
May 13, 2022 0.1258 0.1350 0.1258 0.1350 13,108 +0.01(+6.72%)
May 12, 2022 0.1288 0.1300 0.1209 0.1265 78,000 -0.02(-11.23%)
May 11, 2022 0.1631 0.1644 0.1425 0.1425 24,000 -0.02(-11.10%)
May 10, 2022 0.1639 0.1639 0.1550 0.1603 39,760 +0.01(+7.51%)
May 09, 2022 0.1830 0.1848 0.1455 0.1491 85,730 -0.03(-17.17%)
May 06, 2022 0.1826 0.1882 0.1796 0.1800 43,816 -0.01(-3.54%)
May 05, 2022 0.1855 0.1870 0.1855 0.1866 8,850 -0.00(-1.79%)
May 04, 2022 0.1887 0.1969 0.1887 0.1900 2,500 -0.00(-1.81%)
May 03, 2022 0.1948 0.1948 0.1935 0.1935 6,333 -0.00(-1.17%)
May 02, 2022 0.1959 0.1981 0.1900 0.1958 79,529 -0.00(-0.66%)
Apr 29, 2022 0.1935 0.1971 0.1935 0.1971 2,000 +0.00(+1.28%)
Apr 28, 2022 0.2000 0.2000 0.1946 0.1946 12,000 +0.00(+0.46%)
Apr 27, 2022 0.1931 0.1943 0.1896 0.1937 22,036 -0.01(-3.15%)
Apr 26, 2022 0.1975 0.2020 0.1975 0.2000 33,490 +0.01(+4.44%)
Apr 25, 2022 0.2012 0.2016 0.1915 0.1915 23,590 -0.01(-5.53%)
Apr 22, 2022 0.2040 0.2040 0.1956 0.2027 43,310 +0.00(+0.30%)
Apr 21, 2022 0.2060 0.2080 0.2021 0.2021 10,155 -0.00(-2.23%)
Apr 20, 2022 0.2140 0.2190 0.2065 0.2067 33,625 -0.00(-2.27%)
Apr 19, 2022 0.2160 0.2160 0.2115 0.2115 7,565 +0.00(+0.67%)
Apr 18, 2022 0.2122 0.2162 0.2100 0.2101 20,107 -0.00(-2.28%)
Apr 14, 2022 0.2134 0.2190 0.2125 0.2150 117,142 -0.00(-1.06%)
Apr 13, 2022 0.2119 0.2189 0.2119 0.2173 20,140 +0.00(+1.49%)
Apr 12, 2022 0.2136 0.2179 0.2136 0.2141 11,000 -0.01(-4.25%)
Apr 11, 2022 0.2020 0.2237 0.2020 0.2236 6,685 +0.01(+2.57%)
Apr 06, 2022 0.2180 0 -0.00(-0.91%)
Apr 05, 2022 0.2280 0.2298 0.2200 0.2200 37,551 -0.01(-3.34%)
Apr 04, 2022 0.2323 0.2350 0.2220 0.2276 145,000 -0.01(-2.61%)
Apr 01, 2022 0.2252 0.2337 0.2209 0.2337 13,090 +0.01(+5.03%)
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%)
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.