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 (%)
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%)
Feb 01, 2022 0.2117 0.2190 0.2100 0.2126 15,477 -0.00(-1.16%)
Jan 31, 2022 0.2150 0.2151 0.2102 0.2151 1,300 -0.00(-0.88%)
Jan 28, 2022 0.2298 0.2298 0.2154 0.2170 17,580 -0.01(-3.21%)
Jan 27, 2022 0.2314 0.2314 0.2141 0.2242 16,398 -0.01(-4.68%)
Jan 26, 2022 0.2356 0.2388 0.2300 0.2352 10,038 +0.01(+5.38%)
Jan 25, 2022 0.2184 0.2268 0.2060 0.2232 23,097 +0.00(+0.86%)
Jan 24, 2022 0.2200 0.2251 0.2153 0.2213 43,733 -0.00(-0.67%)
Jan 21, 2022 0.2306 0.2306 0.2228 0.2228 8,990 -0.01(-5.27%)
Jan 20, 2022 0.2463 0.2463 0.2334 0.2352 16,100 -0.00(-0.84%)
Jan 19, 2022 0.2381 0.2401 0.2364 0.2372 26,500 +0.01(+2.68%)
Jan 18, 2022 0.2355 0.2355 0.2214 0.2310 56,122 +0.01(+4.90%)
Jan 14, 2022 0.2202 0 -0.01(-4.26%)
Jan 13, 2022 0.2260 0.2390 0.2260 0.2300 16,509 +0.01(+3.09%)
Jan 11, 2022 0.2231 0 +0.01(+4.20%)
Jan 10, 2022 0.2230 0.2236 0.2100 0.2141 31,247 -0.02(-8.11%)
Jan 07, 2022 0.2247 0.2330 0.2230 0.2330 15,935 +0.00(+0.09%)
Jan 06, 2022 0.2341 0.2350 0.2272 0.2328 23,405 -0.00(-1.52%)
Jan 05, 2022 0.2557 0.2557 0.2364 0.2364 20,080 -0.01(-2.27%)
Jan 04, 2022 0.2510 0.2510 0.2419 0.2419 8,250 -0.00(-1.31%)
Jan 03, 2022 0.2641 0.2661 0.2406 0.2451 11,575 +0.00(+1.70%)
Dec 31, 2021 0.2410 0.2410 0.2410 0.2410 20,000 +0.01(+3.12%)
Dec 30, 2021 0.2414 0.2414 0.2297 0.2337 23,000 -0.01(-4.61%)
Dec 29, 2021 0.2400 0.2473 0.2255 0.2450 206,148 +0.01(+6.48%)
Dec 28, 2021 0.2450 0.2450 0.2301 0.2301 4,008 -0.04(-15.96%)
Dec 27, 2021 0.2460 0.2738 0.2399 0.2738 9,867 +0.04(+16.66%)
Dec 23, 2021 0.2500 0.2500 0.2347 0.2347 39,850 +0.00(+0.21%)
Dec 22, 2021 0.2177 0.2385 0.2100 0.2342 283,283 +0.02(+11.63%)
Dec 21, 2021 0.2099 0.2100 0.2080 0.2098 8,990 +0.00(+1.84%)
Dec 20, 2021 0.2075 0.2165 0.2060 0.2060 14,731 -0.01(-3.15%)
Dec 17, 2021 0.2200 0.2200 0.2127 0.2127 2,825 -0.00(-1.53%)
Dec 16, 2021 0.2160 0.2160 0.2160 0.2160 2,500 +0.01(+4.60%)
Dec 15, 2021 0.2051 0.2200 0.2051 0.2065 14,000 -0.00(-0.77%)
Dec 14, 2021 0.2092 0.2294 0.2081 0.2081 44,030 +0.01(+4.05%)
Dec 13, 2021 0.2050 0.2050 0.1967 0.2000 43,640 -0.00(-2.44%)
Dec 10, 2021 0.2045 0.2050 0.2045 0.2050 6,001 -0.00(-2.33%)
Dec 09, 2021 0.2100 0.2100 0.2084 0.2099 17,000 -0.01(-2.42%)
Dec 08, 2021 0.2150 0.2151 0.2100 0.2151 13,000 -0.00(-1.87%)
Dec 07, 2021 0.2144 0.2192 0.2094 0.2192 16,529 +0.01(+6.51%)
Dec 06, 2021 0.2123 0.2123 0.2020 0.2058 51,360 -0.01(-4.28%)
Dec 03, 2021 0.2195 0.2269 0.2122 0.2150 17,855 -0.02(-8.12%)
Dec 02, 2021 0.2213 0.2340 0.2213 0.2340 23,011 +0.01(+4.19%)
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.