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 (%)
Aug 31, 2022 0.1880 0.1880 0.1780 0.1874 34,130 -0.01(-6.30%)
Aug 30, 2022 0.1910 0.2027 0.1850 0.2000 128,551 +0.01(+3.52%)
Aug 29, 2022 0.2000 0.2000 0.1895 0.1932 52,507 -0.00(-1.02%)
Aug 26, 2022 0.2100 0.2100 0.1920 0.1952 20,149 -0.01(-7.05%)
Aug 25, 2022 0.2250 0.2250 0.2022 0.2100 152,055 -0.00(-1.87%)
Aug 24, 2022 0.2163 0.2163 0.2087 0.2140 98,891 +0.00(+0.00%)
Aug 23, 2022 0.2076 0.2180 0.2045 0.2140 208,750 +0.01(+4.80%)
Aug 22, 2022 0.2135 0.2135 0.1972 0.2042 73,395 -0.01(-5.24%)
Aug 19, 2022 0.2230 0.2242 0.2129 0.2155 104,078 -0.01(-4.56%)
Aug 18, 2022 0.2230 0.2280 0.2230 0.2258 23,560 -0.01(-3.30%)
Aug 17, 2022 0.2261 0.2335 0.2206 0.2335 41,312 +0.01(+3.00%)
Aug 16, 2022 0.2209 0.2282 0.2172 0.2267 73,813 -0.00(-0.09%)
Aug 15, 2022 0.2250 0.2293 0.2142 0.2269 72,471 +0.00(+0.84%)
Aug 12, 2022 0.2150 0.2250 0.2100 0.2250 204,114 +0.01(+6.13%)
Aug 11, 2022 0.1955 0.2120 0.1955 0.2120 75,823 +0.02(+9.84%)
Aug 10, 2022 0.1900 0.1943 0.1872 0.1930 137,435 +0.01(+2.93%)
Aug 09, 2022 0.1930 0.1930 0.1730 0.1875 258,098 +0.00(+1.57%)
Aug 08, 2022 0.1800 0.1851 0.1766 0.1846 7,432 +0.00(+0.93%)
Aug 05, 2022 0.1850 0.1850 0.1829 0.1829 1,500 +0.01(+4.51%)
Aug 04, 2022 0.1750 0.1865 0.1750 0.1750 6,713 -0.01(-5.56%)
Aug 03, 2022 0.1819 0.1878 0.1819 0.1853 2,153 +0.00(+2.09%)
Aug 02, 2022 0.1940 0.1940 0.1769 0.1815 41,308 -0.02(-8.56%)
Aug 01, 2022 0.1990 0.2080 0.1985 0.1985 32,386 +0.02(+10.40%)
Jul 29, 2022 0.1798 0.1798 0.1798 0.1798 508 -0.00(-1.75%)
Jul 28, 2022 0.1880 0.1880 0.1830 0.1830 8,143 +0.01(+3.68%)
Jul 27, 2022 0.1789 0.1789 0.1765 0.1765 5,271 +0.01(+5.18%)
Jul 26, 2022 0.1638 0.1678 0.1638 0.1678 9,496 +0.00(+0.18%)
Jul 25, 2022 0.1716 0.1716 0.1636 0.1675 18,240 -0.00(-2.05%)
Jul 22, 2022 0.1725 0.1734 0.1710 0.1710 61,006 -0.00(-0.58%)
Jul 21, 2022 0.1856 0.1900 0.1720 0.1720 15,726 +0.00(+0.58%)
Jul 20, 2022 0.1732 0.1752 0.1710 0.1710 11,343 +0.00(+1.36%)
Jul 19, 2022 0.1712 0.1749 0.1622 0.1687 57,198 -0.01(-3.05%)
Jul 18, 2022 0.1622 0.1740 0.1576 0.1740 44,900 +0.00(+2.53%)
Jul 15, 2022 0.1641 0.1699 0.1622 0.1697 26,430 -0.00(-0.12%)
Jul 14, 2022 0.1631 0.1700 0.1450 0.1699 155,284 +0.02(+12.22%)
Jul 13, 2022 0.1477 0.1514 0.1460 0.1514 26,009 +0.00(+0.60%)
Jul 12, 2022 0.1511 0.1511 0.1494 0.1505 798 -0.00(-2.59%)
Jul 11, 2022 0.1520 0.1545 0.1513 0.1545 3,400 +0.00(+1.78%)
Jul 08, 2022 0.1533 0.1533 0.1465 0.1518 58,719 +0.00(+1.20%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+1.15%)
Jul 06, 2022 0.1439 0.1525 0.1438 0.1483 11,355 +0.00(+1.23%)
Jul 05, 2022 0.1507 0.1510 0.1455 0.1465 44,980 -0.02(-10.40%)
Jul 01, 2022 0.1700 0.1700 0.1524 0.1635 12,768 +0.02(+12.91%)
Jun 30, 2022 0.1500 0.1515 0.1448 0.1448 55,757 -0.01(-6.58%)
Jun 28, 2022 0.1550 5 -0.00(-0.26%)
Jun 27, 2022 0.1564 0.1600 0.1554 0.1554 14,693 -0.00(-1.33%)
Jun 24, 2022 0.1575 0.1640 0.1570 0.1575 144,615 +0.00(+2.21%)
Jun 23, 2022 0.1636 0.1700 0.1541 0.1541 34,702 -0.02(-9.35%)
Jun 22, 2022 0.1700 0.1719 0.1657 0.1700 25,500 -0.00(-1.39%)
Jun 21, 2022 0.1806 0.1806 0.1724 0.1724 19,600 -0.00(-0.06%)
Jun 17, 2022 0.1658 0.1910 0.1658 0.1725 56,323 +0.00(+2.19%)
Jun 16, 2022 0.1750 0.1750 0.1688 0.1688 45,772 -0.02(-8.86%)
Jun 15, 2022 0.1909 0.1909 0.1850 0.1852 11,470 -0.00(-2.06%)
Jun 14, 2022 0.1890 0.1950 0.1865 0.1891 20,225 -0.00(-0.47%)
Jun 13, 2022 0.2064 0.2064 0.1900 0.1900 61,970 -0.00(-1.66%)
Jun 10, 2022 0.2050 0.2050 0.1931 0.1932 27,141 -0.01(-6.80%)
Jun 09, 2022 0.2180 0.2180 0.2073 0.2073 23,595 -0.01(-2.86%)
Jun 08, 2022 0.2097 0.2189 0.2097 0.2134 9,275 -0.01(-2.47%)
Jun 07, 2022 0.2166 0.2190 0.2112 0.2188 62,555 +0.02(+8.91%)
Jun 06, 2022 0.2070 0.2135 0.2009 0.2009 15,146 +0.01(+4.20%)
Jun 03, 2022 0.1960 0.1960 0.1812 0.1928 16,500 +0.01(+8.01%)
Jun 02, 2022 0.1844 0.1844 0.1785 0.1785 1,610 +0.00(+0.00%)
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.