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

Empress Royalty Corp (OP: EMPYF )

0.2515 -0.0010 (-0.40%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 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 (%)
Oct 29, 2021 0.2460 0.2543 0.2384 0.2415 18,237 -0.00(-1.31%)
Oct 28, 2021 0.2307 0.2450 0.2301 0.2447 83,548 +0.01(+2.90%)
Oct 27, 2021 0.2482 0.2519 0.2378 0.2378 12,823 +0.00(+1.93%)
Oct 26, 2021 0.2509 0.2509 0.2333 0.2333 6,206 -0.02(-6.68%)
Oct 25, 2021 0.2100 0.2500 0.2100 0.2500 37,903 +0.02(+9.99%)
Oct 22, 2021 0.2200 0.2273 0.2200 0.2273 112,060 +0.01(+6.41%)
Oct 21, 2021 0.2110 0.2150 0.2023 0.2136 31,450 +0.01(+4.65%)
Oct 20, 2021 0.2010 0.2076 0.1970 0.2041 66,598 +0.00(+1.80%)
Oct 19, 2021 0.2028 0.2071 0.2005 0.2005 14,501 -0.00(-2.20%)
Oct 18, 2021 0.1942 0.2147 0.1942 0.2050 94,616 -0.01(-3.98%)
Oct 15, 2021 0.2161 0.2165 0.2100 0.2135 33,750 -0.00(-0.42%)
Oct 14, 2021 0.2138 0.2199 0.2101 0.2144 73,124 -0.00(-1.29%)
Oct 13, 2021 0.2190 0.2191 0.2077 0.2172 172,323 +0.01(+3.43%)
Oct 12, 2021 0.2100 0.2140 0.2050 0.2100 73,919 -0.00(-1.64%)
Oct 11, 2021 0.2200 0.2200 0.2128 0.2135 17,700 +0.01(+4.15%)
Oct 08, 2021 0.2044 0.2067 0.1976 0.2050 390,888 -0.00(-1.44%)
Oct 07, 2021 0.2003 0.2085 0.2000 0.2080 209,014 +0.00(+1.61%)
Oct 06, 2021 0.2118 0.2127 0.2034 0.2047 194,161 -0.01(-4.17%)
Oct 05, 2021 0.2051 0.2136 0.2014 0.2136 61,676 -0.00(-0.84%)
Oct 04, 2021 0.2153 0.2200 0.2066 0.2154 47,939 +0.01(+2.57%)
Oct 01, 2021 0.2180 0.2290 0.2030 0.2100 368,920 -0.02(-8.30%)
Sep 30, 2021 0.2194 0.2325 0.2194 0.2290 77,900 +0.02(+7.51%)
Sep 29, 2021 0.2200 0.2211 0.2108 0.2130 81,309 -0.01(-3.40%)
Sep 28, 2021 0.2292 0.2298 0.2168 0.2205 125,988 -0.01(-4.13%)
Sep 27, 2021 0.2298 0.2380 0.2298 0.2300 34,146 +0.00(+0.00%)
Sep 24, 2021 0.2332 0.2375 0.2300 0.2300 211,966 +0.00(+0.00%)
Sep 23, 2021 0.2432 0.2432 0.2300 0.2300 53,168 -0.01(-4.52%)
Sep 22, 2021 0.2649 0.2649 0.2400 0.2409 148,105 -0.02(-7.35%)
Sep 21, 2021 0.2772 0.2772 0.2600 0.2600 47,892 -0.01(-4.45%)
Sep 20, 2021 0.2800 0.2800 0.2700 0.2721 25,739 -0.00(-1.27%)
Sep 17, 2021 0.2887 0.2966 0.2756 0.2756 27,594 -0.01(-3.57%)
Sep 16, 2021 0.3024 0.3024 0.2858 0.2858 97,707 -0.01(-3.18%)
Sep 15, 2021 0.2980 0.3047 0.2900 0.2952 129,224 +0.00(+0.99%)
Sep 14, 2021 0.2769 0.2990 0.2737 0.2923 171,659 +0.02(+8.26%)
Sep 13, 2021 0.2770 0.2772 0.2700 0.2700 80,777 -0.01(-1.82%)
Sep 10, 2021 0.2870 0.2870 0.2726 0.2750 66,437 -0.01(-3.64%)
Sep 09, 2021 0.2955 0.2955 0.2800 0.2854 27,860 -0.00(-0.90%)
Sep 08, 2021 0.2983 0.2983 0.2880 0.2880 36,630 -0.00(-0.69%)
Sep 07, 2021 0.2999 0.3000 0.2860 0.2900 116,579 -0.01(-1.96%)
Sep 03, 2021 0.2970 0.3000 0.2862 0.2958 342,986 +0.01(+2.00%)
Sep 02, 2021 0.2969 0.2969 0.2853 0.2900 188,072 +0.00(+0.00%)
Sep 01, 2021 0.2961 0.2965 0.2837 0.2900 54,508 +0.01(+1.75%)
Aug 31, 2021 0.2871 0.2943 0.2812 0.2850 62,713 -0.01(-3.06%)
Aug 30, 2021 0.2652 0.2971 0.2652 0.2940 43,737 +0.03(+10.94%)
Aug 27, 2021 0.2610 0.2668 0.2610 0.2650 25,704 +0.00(+1.49%)
Aug 26, 2021 0.2734 0.2744 0.2600 0.2611 64,903 -0.00(-1.62%)
Aug 25, 2021 0.2670 0.2670 0.2637 0.2654 4,271 -0.00(-1.08%)
Aug 24, 2021 0.2731 0.2743 0.2683 0.2683 46,200 +0.00(+1.28%)
Aug 23, 2021 0.2796 0.2796 0.2560 0.2649 7,438 +0.00(+0.26%)
Aug 20, 2021 0.2555 0.2642 0.2551 0.2642 39,100 +0.01(+3.61%)
Aug 19, 2021 0.2856 0.2856 0.2550 0.2550 117,989 -0.03(-11.55%)
Aug 18, 2021 0.2883 0.2928 0.2883 0.2883 4,353 +0.00(+1.09%)
Aug 17, 2021 0.2950 0.2956 0.2800 0.2852 20,460 -0.01(-3.84%)
Aug 16, 2021 0.2883 0.3071 0.2778 0.2966 15,510 +0.01(+2.67%)
Aug 13, 2021 0.2831 0.2889 0.2800 0.2889 18,228 +0.01(+4.60%)
Aug 12, 2021 0.2908 0.2912 0.2622 0.2762 123,645 -0.01(-1.81%)
Aug 11, 2021 0.3000 0.3000 0.2810 0.2813 9,270 -0.01(-4.64%)
Aug 10, 2021 0.2902 0.2970 0.2902 0.2950 26,011 +0.01(+1.72%)
Aug 09, 2021 0.2871 0.2908 0.2830 0.2900 13,712 -0.00(-1.06%)
Aug 06, 2021 0.2964 0.2964 0.2857 0.2931 13,881 -0.02(-5.05%)
Aug 05, 2021 0.3043 0.3125 0.3043 0.3087 12,774 +0.01(+1.81%)
Aug 04, 2021 0.2981 0.3032 0.2974 0.3032 18,288 +0.01(+4.55%)
Aug 03, 2021 0.2922 0.2950 0.2900 0.2900 3,565 -0.00(-0.03%)
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.