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 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%)
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%)
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.