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 31, 2023 0.2242 0.2249 0.2242 0.2242 7,600 +0.00(+0.09%)
May 30, 2023 0.2242 0.2257 0.2240 0.2240 6,260 +0.00(+1.13%)
May 26, 2023 0.2175 0.2269 0.2150 0.2215 28,630 -0.01(-4.40%)
May 25, 2023 0.2296 0.2317 0.2250 0.2317 14,730 +0.01(+2.98%)
May 24, 2023 0.2240 0.2340 0.2240 0.2250 22,520 -0.00(-0.18%)
May 23, 2023 0.2175 0.2265 0.2175 0.2254 12,748 -0.01(-4.77%)
May 22, 2023 0.2458 0.2458 0.2243 0.2367 565 +0.01(+2.91%)
May 19, 2023 0.2220 0.2318 0.2136 0.2300 268,044 +0.00(+2.09%)
May 18, 2023 0.2232 0.2260 0.2200 0.2253 198,545 -0.00(-0.57%)
May 17, 2023 0.2331 0.2345 0.2251 0.2266 7,176 -0.01(-4.39%)
May 16, 2023 0.2395 0.2427 0.2370 0.2370 9,695 -0.01(-3.23%)
May 15, 2023 0.2449 0.2449 0.2449 0.2449 1,732 +0.01(+3.77%)
May 12, 2023 0.2426 0.2440 0.2360 0.2360 61,570 -0.01(-2.60%)
May 11, 2023 0.2400 0.2423 0.2362 0.2423 59,206 -0.01(-4.98%)
May 10, 2023 0.2425 0.2550 0.2400 0.2550 2,450 +0.01(+4.77%)
May 09, 2023 0.2469 0.2480 0.2405 0.2434 31,179 -0.00(-1.85%)
May 08, 2023 0.2507 0.2522 0.2359 0.2480 251,067 -0.01(-2.17%)
May 05, 2023 0.2535 0.2535 0.2535 0.2535 2,130 -0.00(-0.59%)
May 04, 2023 0.2640 0.2640 0.2517 0.2550 32,600 +0.00(+0.12%)
May 03, 2023 0.2677 0.2677 0.2547 0.2547 22,244 -0.01(-3.49%)
May 02, 2023 0.2639 0.2691 0.2588 0.2639 89,031 +0.00(+0.34%)
May 01, 2023 0.2637 0.2745 0.2630 0.2630 369,079 +0.01(+3.79%)
Apr 28, 2023 0.2552 0.2552 0.2513 0.2534 30,270 +0.01(+2.38%)
Apr 27, 2023 0.2637 0.2637 0.2464 0.2475 13,643 -0.00(-1.47%)
Apr 26, 2023 0.2599 0.2600 0.2425 0.2512 46,090 +0.01(+3.12%)
Apr 25, 2023 0.2371 0.2436 0.2371 0.2436 30,100 +0.00(+1.46%)
Apr 24, 2023 0.2508 0.2508 0.2401 0.2401 51,194 -0.01(-4.99%)
Apr 21, 2023 0.2527 0.2560 0.2527 0.2527 31,220 -0.00(-0.98%)
Apr 20, 2023 0.2544 0.2653 0.2543 0.2552 35,435 -0.00(-1.20%)
Apr 19, 2023 0.2690 0.2690 0.2500 0.2583 19,786 -0.01(-4.33%)
Apr 18, 2023 0.2755 0.2804 0.2700 0.2700 11,573 -0.01(-1.85%)
Apr 17, 2023 0.2781 0.2820 0.2700 0.2751 192,713 +0.00(+0.11%)
Apr 14, 2023 0.2900 0.2950 0.2748 0.2748 118,840 -0.01(-3.98%)
Apr 13, 2023 0.2727 0.2890 0.2727 0.2862 205,691 +0.02(+7.47%)
Apr 12, 2023 0.2524 0.2700 0.2524 0.2663 100,144 +0.01(+5.47%)
Apr 11, 2023 0.2350 0.2550 0.2270 0.2525 55,570 +0.01(+5.21%)
Apr 10, 2023 0.2430 0.2430 0.2322 0.2400 162,816 +0.01(+4.35%)
Apr 06, 2023 0.2250 0.2300 0.2166 0.2300 21,720 +0.01(+4.74%)
Apr 05, 2023 0.2250 0.2250 0.2119 0.2196 50,880 -0.00(-0.18%)
Apr 04, 2023 0.2171 0.2200 0.2112 0.2200 111,980 +0.01(+3.29%)
Apr 03, 2023 0.2251 0.2548 0.2030 0.2130 1,079,406 +0.00(+0.47%)
Mar 31, 2023 0.2210 0.2210 0.2100 0.2120 61,110 -0.00(-1.90%)
Mar 30, 2023 0.2150 0.2200 0.2103 0.2161 40,975 +0.00(+0.51%)
Mar 29, 2023 0.2190 0.2190 0.2140 0.2150 57,832 -0.01(-2.67%)
Mar 28, 2023 0.2247 0.2247 0.2150 0.2209 102,730 +0.00(+0.64%)
Mar 27, 2023 0.2234 0.2300 0.2168 0.2195 75,648 +0.00(+0.46%)
Mar 24, 2023 0.2365 0.2366 0.2175 0.2185 137,493 -0.02(-8.04%)
Mar 23, 2023 0.2502 0.2514 0.2350 0.2376 92,483 -0.01(-4.96%)
Mar 22, 2023 0.2636 0.2636 0.2500 0.2500 70,397 -0.01(-4.47%)
Mar 21, 2023 0.2563 0.2669 0.2561 0.2617 148,123 +0.00(+1.43%)
Mar 20, 2023 0.2558 0.2600 0.2540 0.2580 128,450 +0.00(+1.14%)
Mar 17, 2023 0.2458 0.2551 0.2453 0.2551 17,640 +0.01(+3.20%)
Mar 16, 2023 0.2500 0.2543 0.2472 0.2472 28,225 -0.00(-0.24%)
Mar 15, 2023 0.2452 0.2478 0.2382 0.2478 153,700 +0.01(+2.19%)
Mar 14, 2023 0.2435 0.2435 0.2384 0.2425 77,450 +0.00(+0.12%)
Mar 13, 2023 0.2378 0.2424 0.2277 0.2422 87,896 +0.01(+2.67%)
Mar 10, 2023 0.2300 0.2409 0.2260 0.2359 63,285 -0.00(-0.76%)
Mar 09, 2023 0.2400 0.2425 0.2377 0.2377 27,800 -0.00(-1.98%)
Mar 08, 2023 0.2468 0.2468 0.2400 0.2425 38,700 +0.00(+0.25%)
Mar 07, 2023 0.2460 0.2460 0.2400 0.2419 43,070 -0.01(-2.06%)
Mar 06, 2023 0.2450 0.2505 0.2450 0.2470 70,831 +0.00(+0.82%)
Mar 03, 2023 0.2400 0.2450 0.2400 0.2450 34,358 +0.00(+0.82%)
Mar 02, 2023 0.2482 0.2500 0.2430 0.2430 77,425 +0.00(+0.08%)
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.