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 (%)
Nov 30, 2022 0.3164 0.3164 0.3000 0.3056 80,656 +0.00(+1.19%)
Nov 29, 2022 0.2896 0.3020 0.2890 0.3020 36,725 +0.01(+2.51%)
Nov 28, 2022 0.3088 0.3120 0.2946 0.2946 35,892 -0.01(-4.72%)
Nov 25, 2022 0.3007 0.3092 0.3007 0.3092 11,836 +0.02(+5.93%)
Nov 23, 2022 0.3173 0.3173 0.2919 0.2919 96,635 -0.01(-3.38%)
Nov 22, 2022 0.3002 0.3068 0.3000 0.3021 57,931 +0.00(+0.70%)
Nov 21, 2022 0.2837 0.3119 0.2837 0.3000 160,867 +0.02(+5.52%)
Nov 18, 2022 0.2732 0.2945 0.2720 0.2843 137,947 +0.01(+4.91%)
Nov 17, 2022 0.2700 0.2768 0.2601 0.2710 74,675 -0.01(-1.85%)
Nov 16, 2022 0.2700 0.2761 0.2700 0.2761 1,650 +0.00(+1.14%)
Nov 15, 2022 0.2670 0.2760 0.2670 0.2730 19,005 +0.00(+1.49%)
Nov 14, 2022 0.2584 0.2702 0.2584 0.2690 43,617 +0.01(+3.66%)
Nov 11, 2022 0.2500 0.2595 0.2500 0.2595 58,351 +0.01(+1.96%)
Nov 10, 2022 0.2700 0.2700 0.2519 0.2545 69,357 -0.00(-0.20%)
Nov 09, 2022 0.2636 0.2701 0.2528 0.2550 100,346 -0.01(-1.92%)
Nov 08, 2022 0.2555 0.2637 0.2555 0.2600 21,050 +0.01(+3.01%)
Nov 07, 2022 0.2730 0.2730 0.2500 0.2524 56,559 -0.00(-1.37%)
Nov 04, 2022 0.2596 0.2639 0.2530 0.2559 100,060 +0.00(+1.11%)
Nov 03, 2022 0.2500 0.2557 0.2500 0.2531 34,150 -0.00(-0.71%)
Nov 02, 2022 0.2589 0.2602 0.2518 0.2549 52,270 -0.01(-1.96%)
Nov 01, 2022 0.2669 0.2700 0.2600 0.2600 35,050 -0.00(-1.74%)
Oct 31, 2022 0.2860 0.2860 0.2622 0.2646 172,633 -0.01(-3.01%)
Oct 28, 2022 0.2870 0.2870 0.2600 0.2728 132,779 +0.00(+0.59%)
Oct 27, 2022 0.3000 0.3000 0.2657 0.2712 231,208 +0.00(+1.42%)
Oct 26, 2022 0.2700 0.3347 0.2544 0.2674 1,990,955 +0.04(+18.37%)
Oct 25, 2022 0.2245 0.2259 0.2200 0.2259 69,478 +0.00(+1.26%)
Oct 24, 2022 0.2200 0.2264 0.2108 0.2231 32,437 +0.01(+5.38%)
Oct 21, 2022 0.2191 0.2191 0.2103 0.2117 81,861 -0.00(-0.14%)
Oct 20, 2022 0.2077 0.2120 0.2077 0.2120 20,660 +0.00(+1.44%)
Oct 19, 2022 0.2125 0.2215 0.2067 0.2090 58,933 -0.01(-5.39%)
Oct 18, 2022 0.2115 0.2209 0.2018 0.2209 122,624 +0.01(+4.20%)
Oct 17, 2022 0.2110 0.2120 0.2100 0.2120 105,120 +0.00(+1.24%)
Oct 14, 2022 0.2025 0.2108 0.1970 0.2094 27,954 -0.00(-0.85%)
Oct 13, 2022 0.2012 0.2112 0.1843 0.2112 43,400 +0.01(+2.52%)
Oct 12, 2022 0.2060 0.2060 0.2060 0.2060 12,000 -0.01(-2.42%)
Oct 11, 2022 0.2100 0.2184 0.2100 0.2111 90,768 +0.00(+0.52%)
Oct 10, 2022 0.2190 0.2190 0.2100 0.2100 14,002 -0.01(-3.45%)
Oct 07, 2022 0.2070 0.2211 0.2023 0.2175 141,048 +0.01(+6.93%)
Oct 06, 2022 0.2100 0.2100 0.2002 0.2034 28,268 -0.00(-1.69%)
Oct 05, 2022 0.1950 0.2069 0.1887 0.2069 266,604 +0.01(+4.28%)
Oct 04, 2022 0.1860 0.2007 0.1835 0.1984 313,330 +0.02(+14.02%)
Oct 03, 2022 0.1800 0.1800 0.1700 0.1740 68,948 +0.01(+3.57%)
Sep 30, 2022 0.1663 0.1687 0.1658 0.1680 18,351 +0.00(+1.27%)
Sep 29, 2022 0.1659 0.1726 0.1659 0.1659 54,001 -0.00(-1.54%)
Sep 28, 2022 0.1687 0.1687 0.1685 0.1685 6,999 +0.01(+5.78%)
Sep 27, 2022 0.1714 0.1714 0.1590 0.1593 63,299 -0.01(-6.29%)
Sep 26, 2022 0.1780 0.1834 0.1700 0.1700 164,650 -0.01(-6.59%)
Sep 23, 2022 0.1833 0.1833 0.1800 0.1820 50,450 -0.01(-5.55%)
Sep 22, 2022 0.1905 0.1929 0.1900 0.1927 7,210 -0.01(-4.08%)
Sep 21, 2022 0.1919 0.2015 0.1828 0.2009 29,500 -0.01(-2.43%)
Sep 20, 2022 0.2044 0.2088 0.1990 0.2059 55,405 +0.00(+1.93%)
Sep 19, 2022 0.1937 0.2020 0.1856 0.2020 108,757 +0.00(+2.49%)
Sep 16, 2022 0.1938 0.1971 0.1898 0.1971 83,549 +0.01(+3.79%)
Sep 15, 2022 0.2010 0.2010 0.1800 0.1899 106,390 +0.00(+2.10%)
Sep 14, 2022 0.1860 0.1870 0.1860 0.1860 33,650 -0.00(-2.36%)
Sep 13, 2022 0.1933 0.1933 0.1905 0.1905 9,100 -0.00(-1.09%)
Sep 12, 2022 0.1926 0.1926 0.1926 0.1926 100 +0.01(+4.05%)
Sep 09, 2022 0.2000 0.2000 0.1821 0.1851 119,635 +0.01(+2.83%)
Sep 08, 2022 0.1800 0.1840 0.1797 0.1800 156,370 -0.00(-1.64%)
Sep 07, 2022 0.1821 0.1830 0.1821 0.1830 3,079 -0.00(-1.82%)
Sep 06, 2022 0.1703 0.1903 0.1703 0.1864 17,066 +0.01(+3.15%)
Sep 02, 2022 0.1800 0.1844 0.1774 0.1807 37,550 +0.00(+0.39%)
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.