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 (%)
Jul 30, 2021 0.2942 0.2993 0.2840 0.2932 65,900 +0.00(+0.24%)
Jul 29, 2021 0.2996 0.2996 0.2925 0.2925 12,767 +0.01(+3.07%)
Jul 28, 2021 0.2800 0.2871 0.2800 0.2838 35,602 -0.00(-0.70%)
Jul 27, 2021 0.2904 0.2904 0.2858 0.2858 1,226 +0.00(+0.11%)
Jul 26, 2021 0.3000 0.3000 0.2798 0.2855 81,180 -0.01(-2.19%)
Jul 23, 2021 0.2860 0.2987 0.2860 0.2919 5,900 +0.01(+2.06%)
Jul 22, 2021 0.2858 0.2860 0.2858 0.2860 7,000 +0.00(+0.56%)
Jul 21, 2021 0.2850 0.2873 0.2844 0.2844 27,910 +0.00(+0.11%)
Jul 20, 2021 0.2700 0.2899 0.2678 0.2841 17,999 +0.02(+7.21%)
Jul 19, 2021 0.2686 0.2800 0.2565 0.2650 114,980 -0.02(-5.69%)
Jul 16, 2021 0.2960 0.3016 0.2810 0.2810 49,356 -0.01(-5.07%)
Jul 15, 2021 0.3000 0.3043 0.2928 0.2960 18,750 -0.02(-5.73%)
Jul 14, 2021 0.3178 0.3212 0.3117 0.3140 33,994 +0.00(+0.32%)
Jul 13, 2021 0.3119 0.3130 0.3066 0.3130 32,150 +0.01(+1.99%)
Jul 12, 2021 0.3052 0.3237 0.3030 0.3069 45,785 -0.01(-1.63%)
Jul 09, 2021 0.3100 0.3172 0.3051 0.3120 238,360 +0.02(+6.96%)
Jul 08, 2021 0.2998 0.2998 0.2917 0.2917 4,465 -0.01(-3.09%)
Jul 07, 2021 0.3090 0.3108 0.2988 0.3010 24,660 -0.01(-3.46%)
Jul 06, 2021 0.3232 0.3232 0.2978 0.3118 87,260 +0.01(+2.26%)
Jul 02, 2021 0.3013 0.3072 0.2972 0.3049 22,400 -0.01(-4.12%)
Jul 01, 2021 0.3180 0.3180 0.3180 0.3180 103 +0.03(+8.79%)
Jun 30, 2021 0.3144 0.3150 0.2923 0.2923 66,019 -0.02(-7.32%)
Jun 29, 2021 0.3193 0.3193 0.3154 0.3154 23,100 +0.00(+0.13%)
Jun 28, 2021 0.3129 0.3150 0.3100 0.3150 44,949 +0.01(+2.37%)
Jun 25, 2021 0.3104 0.3104 0.3060 0.3077 7,250 +0.02(+6.54%)
Jun 24, 2021 0.2900 0.2900 0.2856 0.2888 30,740 +0.00(+1.40%)
Jun 23, 2021 0.2899 0.2899 0.2764 0.2848 14,875 +0.00(+1.71%)
Jun 22, 2021 0.3010 0.3030 0.2727 0.2800 65,860 -0.02(-7.59%)
Jun 21, 2021 0.3087 0.3131 0.3030 0.3030 20,802 -0.00(-0.39%)
Jun 18, 2021 0.3105 0.3150 0.3014 0.3042 72,665 -0.01(-2.50%)
Jun 17, 2021 0.3300 0.3304 0.3056 0.3120 79,887 -0.02(-5.17%)
Jun 16, 2021 0.3329 0.3329 0.3290 0.3290 18,823 -0.00(-0.30%)
Jun 15, 2021 0.3300 0.3323 0.3300 0.3300 31,979 -0.01(-2.42%)
Jun 14, 2021 0.3423 0.3424 0.3300 0.3382 39,000 +0.00(+0.62%)
Jun 11, 2021 0.3423 0.3423 0.3350 0.3361 40,561 -0.01(-1.90%)
Jun 10, 2021 0.3455 0.3526 0.3350 0.3426 29,937 -0.00(-1.30%)
Jun 09, 2021 0.3449 0.3476 0.3405 0.3471 26,410 +0.01(+2.21%)
Jun 08, 2021 0.3343 0.3428 0.3343 0.3396 38,248 +0.00(+0.83%)
Jun 07, 2021 0.3300 0.3400 0.3300 0.3368 53,854 +0.01(+2.06%)
Jun 04, 2021 0.3300 0.3360 0.3300 0.3300 17,399 -0.00(-1.05%)
Jun 03, 2021 0.3350 0.3394 0.3298 0.3335 32,173 -0.00(-0.57%)
Jun 02, 2021 0.3400 0.3404 0.3320 0.3354 30,254 -0.00(-1.35%)
Jun 01, 2021 0.3548 0.3548 0.3324 0.3400 17,640 +0.00(+0.50%)
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%)
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.