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

Empress Royalty Corp (OP: EMPYF )

0.2540 -0.0035 (-1.36%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 28, 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 (%)
Dec 29, 2023 0.2272 0.2295 0.2272 0.2276 18,008 +0.00(+1.16%)
Dec 28, 2023 0.2270 0.2356 0.2250 0.2250 58,925 +0.00(+0.22%)
Dec 27, 2023 0.2399 0.2399 0.2245 0.2245 45,812 -0.01(-2.18%)
Dec 26, 2023 0.2297 0.2297 0.2275 0.2295 11,431 -0.00(-0.52%)
Dec 22, 2023 0.2380 0.2380 0.2300 0.2307 160,267 -0.01(-2.86%)
Dec 21, 2023 0.2374 0.2398 0.2330 0.2375 46,500 +0.00(+1.06%)
Dec 20, 2023 0.2321 0.2390 0.2321 0.2350 217,800 +0.01(+2.62%)
Dec 19, 2023 0.2348 0.2348 0.2290 0.2290 83,648 +0.00(+0.00%)
Dec 18, 2023 0.2317 0.2350 0.2290 0.2290 150,124 -0.00(-1.67%)
Dec 15, 2023 0.2300 0.2339 0.2275 0.2329 67,587 +0.00(+1.26%)
Dec 14, 2023 0.2373 0.2373 0.2297 0.2300 72,418 +0.00(+0.35%)
Dec 13, 2023 0.2300 0.2310 0.2250 0.2292 24,722 +0.00(+0.75%)
Dec 12, 2023 0.2320 0.2320 0.2250 0.2275 65,563 -0.00(-2.07%)
Dec 11, 2023 0.2200 0.2329 0.2167 0.2323 266,151 +0.01(+5.93%)
Dec 08, 2023 0.2205 0.2210 0.2141 0.2193 22,955 -0.00(-0.32%)
Dec 07, 2023 0.2178 0.2200 0.2178 0.2200 14,000 +0.00(+0.00%)
Dec 06, 2023 0.2202 0.2300 0.2166 0.2200 160,913 +0.00(+0.00%)
Dec 05, 2023 0.2300 0.2300 0.2200 0.2200 26,350 -0.00(-2.00%)
Dec 04, 2023 0.2359 0.2359 0.2245 0.2245 69,680 -0.01(-3.77%)
Dec 01, 2023 0.2351 0.2356 0.2324 0.2333 26,900 -0.00(-0.72%)
Nov 30, 2023 0.2292 0.2350 0.2281 0.2350 136,039 +0.00(+0.47%)
Nov 29, 2023 0.2250 0.2340 0.2250 0.2339 159,397 +0.01(+3.96%)
Nov 28, 2023 0.2191 0.2250 0.2140 0.2250 111,630 +0.01(+2.83%)
Nov 27, 2023 0.2170 0.2200 0.2100 0.2188 103,550 -0.00(-1.00%)
Nov 24, 2023 0.2010 0.2210 0.2010 0.2210 239,611 +0.03(+16.81%)
Nov 22, 2023 0.1930 0.1939 0.1892 0.1892 27,350 -0.01(-3.12%)
Nov 21, 2023 0.1955 0.1955 0.1953 0.1953 7,029 +0.01(+3.88%)
Nov 20, 2023 0.1875 0.1950 0.1875 0.1880 50,200 -0.01(-4.13%)
Nov 17, 2023 0.1900 0.1989 0.1900 0.1961 58,220 +0.01(+5.26%)
Nov 16, 2023 0.1863 0.1863 0.1863 0.1863 850 +0.00(+1.97%)
Nov 15, 2023 0.1845 0.1855 0.1808 0.1827 50,427 -0.00(-2.56%)
Nov 14, 2023 0.1840 0.1900 0.1837 0.1875 25,260 -0.00(-1.06%)
Nov 13, 2023 0.1851 0.1895 0.1840 0.1895 12,166 -0.00(-0.26%)
Nov 10, 2023 0.1890 0.1900 0.1859 0.1900 45,360 +0.01(+5.56%)
Nov 09, 2023 0.1900 0.1900 0.1800 0.1800 101,026 -0.01(-5.26%)
Nov 08, 2023 0.1951 0.2017 0.1877 0.1900 56,380 -0.00(-2.31%)
Nov 07, 2023 0.1891 0.1945 0.1891 0.1945 13,813 +0.00(+2.26%)
Nov 06, 2023 0.1970 0.1975 0.1900 0.1902 53,630 -0.00(-2.31%)
Nov 03, 2023 0.1961 0.1961 0.1879 0.1947 78,141 +0.00(+1.41%)
Nov 02, 2023 0.1953 0.1975 0.1920 0.1920 15,600 -0.00(-2.19%)
Nov 01, 2023 0.1900 0.1963 0.1890 0.1963 39,809 +0.00(+0.67%)
Oct 31, 2023 0.1970 0.2000 0.1950 0.1950 10,200 -0.00(-0.81%)
Oct 30, 2023 0.2100 0.2100 0.1965 0.1966 45,219 -0.00(-0.96%)
Oct 27, 2023 0.2000 0.2000 0.1920 0.1985 22,681 -0.00(-0.80%)
Oct 26, 2023 0.2076 0.2076 0.1980 0.2001 18,600 +0.00(+0.00%)
Oct 25, 2023 0.2003 0.2010 0.1967 0.2001 18,926 +0.00(+0.05%)
Oct 24, 2023 0.2100 0.2100 0.1964 0.2000 23,100 -0.01(-4.53%)
Oct 23, 2023 0.2164 0.2290 0.2095 0.2095 62,289 -0.01(-3.10%)
Oct 20, 2023 0.2088 0.2162 0.2083 0.2162 18,594 +0.01(+3.49%)
Oct 19, 2023 0.2089 0.2089 0.2089 0.2089 5,160 -0.00(-0.52%)
Oct 18, 2023 0.2122 0.2200 0.2075 0.2100 29,742 +0.00(+2.34%)
Oct 17, 2023 0.2023 0.2140 0.2002 0.2052 26,210 +0.00(+0.10%)
Oct 16, 2023 0.2037 0.2160 0.2037 0.2050 18,158 -0.00(-0.44%)
Oct 13, 2023 0.2090 0.2090 0.1963 0.2059 56,966 +0.00(+0.44%)
Oct 12, 2023 0.2050 0.2050 0.2050 0.2050 1,500 +0.01(+3.80%)
Oct 11, 2023 0.2000 0.2000 0.1975 0.1975 24,102 -0.01(-5.91%)
Oct 10, 2023 0.2110 0.2110 0.2015 0.2099 1,611 +0.00(+0.67%)
Oct 09, 2023 0.1933 0.2127 0.1865 0.2085 24,700 +0.00(+2.36%)
Oct 06, 2023 0.1993 0.2037 0.1993 0.2037 2,950 +0.00(+0.39%)
Oct 05, 2023 0.2000 0.2055 0.1900 0.2029 204,514 +0.00(+1.45%)
Oct 04, 2023 0.1880 0.2000 0.1865 0.2000 85,764 +0.01(+6.95%)
Oct 03, 2023 0.2030 0.2030 0.1870 0.1870 44,450 -0.01(-5.56%)
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.