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 (%)
May 28, 2021 0.3388 0.3441 0.3318 0.3383 7,950 -0.01(-1.69%)
May 27, 2021 0.3569 0.3599 0.3416 0.3441 59,350 -0.01(-3.99%)
May 26, 2021 0.3507 0.3584 0.3507 0.3584 6,213 -0.00(-0.44%)
May 25, 2021 0.3622 0.3696 0.3600 0.3600 49,460 +0.00(+0.00%)
May 24, 2021 0.3201 0.3600 0.3201 0.3600 25,425 +0.01(+3.84%)
May 21, 2021 0.3600 0.3600 0.3464 0.3467 17,677 -0.01(-1.59%)
May 20, 2021 0.3566 0.3566 0.3501 0.3523 7,477 -0.00(-1.12%)
May 19, 2021 0.3600 0.3607 0.3490 0.3563 44,501 +0.00(+0.93%)
May 18, 2021 0.3531 0.3571 0.3500 0.3530 8,835 +0.01(+4.04%)
May 17, 2021 0.3350 0.3424 0.3224 0.3393 28,200 +0.01(+2.82%)
May 14, 2021 0.3310 0.3435 0.3224 0.3300 46,431 -0.00(-1.20%)
May 13, 2021 0.3402 0.3409 0.3300 0.3340 39,105 -0.00(-0.89%)
May 12, 2021 0.3530 0.3568 0.3370 0.3370 68,990 -0.01(-2.80%)
May 11, 2021 0.3561 0.3628 0.3450 0.3467 41,125 -0.01(-2.80%)
May 10, 2021 0.3679 0.3686 0.3541 0.3567 24,966 +0.01(+1.91%)
May 07, 2021 0.3550 0.3570 0.3500 0.3500 48,360 +0.00(+0.00%)
May 06, 2021 0.3508 0.3600 0.3400 0.3500 64,257 +0.01(+3.21%)
May 05, 2021 0.3453 0.3453 0.3391 0.3391 80,000 -0.01(-2.39%)
May 04, 2021 0.3533 0.3533 0.3400 0.3474 163,950 +0.00(+0.40%)
May 03, 2021 0.3500 0.3590 0.3460 0.3460 65,793 +0.00(+1.17%)
Apr 30, 2021 0.3683 0.3683 0.3377 0.3420 106,200 -0.01(-3.91%)
Apr 29, 2021 0.3468 0.3624 0.3430 0.3559 154,405 +0.02(+6.68%)
Apr 28, 2021 0.3350 0.3402 0.3317 0.3336 73,700 +0.00(+1.09%)
Apr 27, 2021 0.3387 0.3400 0.3300 0.3300 136,199 -0.00(-0.90%)
Apr 26, 2021 0.3195 0.3393 0.3195 0.3330 182,374 +0.00(+0.60%)
Apr 23, 2021 0.3384 0.3448 0.3275 0.3310 43,200 -0.00(-1.34%)
Apr 22, 2021 0.3481 0.3481 0.3342 0.3355 63,800 -0.01(-2.47%)
Apr 21, 2021 0.3419 0.3481 0.3320 0.3440 151,798 +0.00(+1.18%)
Apr 20, 2021 0.3500 0.3500 0.3265 0.3400 221,953 -0.00(-0.87%)
Apr 19, 2021 0.3505 0.3528 0.3410 0.3430 242,914 -0.00(-1.12%)
Apr 16, 2021 0.3375 0.3546 0.3375 0.3469 208,200 +0.02(+4.65%)
Apr 15, 2021 0.3158 0.3320 0.3150 0.3315 163,214 +0.00(+0.45%)
Apr 14, 2021 0.3351 0.3351 0.3190 0.3300 59,083 -0.01(-1.52%)
Apr 13, 2021 0.3300 0.3397 0.3200 0.3351 88,017 -0.00(-1.15%)
Apr 12, 2021 0.3560 0.3560 0.3382 0.3390 38,239 -0.01(-3.64%)
Apr 09, 2021 0.3500 0.3540 0.3450 0.3518 161,800 -0.00(-0.42%)
Apr 08, 2021 0.3498 0.3548 0.3400 0.3533 21,400 +0.00(+1.00%)
Apr 07, 2021 0.3600 0.3609 0.3354 0.3498 12,818 +0.00(+0.23%)
Apr 06, 2021 0.3483 0.3654 0.3448 0.3490 54,260 -0.01(-3.64%)
Apr 05, 2021 0.3600 0.3732 0.3500 0.3622 63,916 +0.00(+0.17%)
Apr 01, 2021 0.3576 0.3616 0.3400 0.3616 152,000 +0.01(+1.54%)
Mar 31, 2021 0.3336 0.3651 0.3310 0.3561 69,050 +0.03(+7.58%)
Mar 30, 2021 0.3638 0.3638 0.3252 0.3310 115,226 -0.03(-8.18%)
Mar 29, 2021 0.3696 0.3697 0.3476 0.3605 104,333 -0.01(-1.88%)
Mar 26, 2021 0.3600 0.3684 0.3500 0.3674 188,900 +0.01(+1.38%)
Mar 25, 2021 0.3535 0.3665 0.3308 0.3624 93,222 -0.00(-0.44%)
Mar 24, 2021 0.3721 0.3721 0.3491 0.3640 91,789 -0.01(-1.60%)
Mar 23, 2021 0.3750 0.3837 0.3560 0.3699 141,203 -0.01(-2.91%)
Mar 22, 2021 0.3822 0.3930 0.3798 0.3810 128,183 -0.72(-65.36%)
Mar 19, 2021 0.4000 1.100 0.3750 1.100 78,700 +0.72(+192.55%)
Mar 18, 2021 0.4500 0.4500 0.3750 0.3760 133,695 -0.01(-3.59%)
Mar 17, 2021 0.4029 0.4029 0.3800 0.3900 219,444 -0.01(-1.52%)
Mar 16, 2021 0.4222 0.4250 0.3900 0.3960 175,755 -0.03(-6.85%)
Mar 15, 2021 0.4313 0.5350 0.4200 0.4251 33,087 +0.02(+3.68%)
Mar 12, 2021 0.4100 0.4611 0.4010 0.4100 46,800 -0.02(-3.98%)
Mar 11, 2021 0.4417 0.4435 0.4176 0.4270 63,246 +0.00(+0.47%)
Mar 10, 2021 0.4082 0.4360 0.4000 0.4250 72,688 +0.03(+7.05%)
Mar 09, 2021 0.4000 0.4076 0.3880 0.3970 68,735 -0.00(-0.50%)
Mar 08, 2021 0.3900 0.4081 0.3737 0.3990 57,265 -0.00(-0.05%)
Mar 05, 2021 0.3986 0.4088 0.3909 0.3992 50,000 +0.01(+1.99%)
Mar 04, 2021 0.4236 0.4236 0.3600 0.3914 88,762 -0.02(-4.37%)
Mar 03, 2021 0.4500 0.4500 0.3921 0.4093 37,161 -0.04(-9.04%)
Mar 02, 2021 0.4946 0.4963 0.4500 0.4500 36,961 -0.02(-3.85%)
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.