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 (%)
Sep 29, 2023 0.2051 0.2055 0.2051 0.2055 22,350 +0.00(+0.24%)
Sep 28, 2023 0.2099 0.2099 0.2000 0.2050 16,381 -0.00(-2.29%)
Sep 27, 2023 0.2100 0.2220 0.2098 0.2098 128,901 -0.01(-2.42%)
Sep 26, 2023 0.2140 0.2150 0.2050 0.2150 12,700 -0.01(-2.27%)
Sep 25, 2023 0.2245 0.2245 0.2194 0.2200 20,053 -0.01(-2.87%)
Sep 22, 2023 0.2322 0.2339 0.2265 0.2265 48,999 +0.01(+2.26%)
Sep 21, 2023 0.2250 0.2274 0.2169 0.2215 18,610 -0.01(-3.19%)
Sep 20, 2023 0.2320 0.2340 0.2288 0.2288 113,232 -0.00(-0.52%)
Sep 19, 2023 0.2132 0.2308 0.2110 0.2300 312,440 +0.02(+9.00%)
Sep 18, 2023 0.1950 0.2200 0.1950 0.2110 224,730 +0.02(+10.94%)
Sep 15, 2023 0.2000 0.2008 0.1902 0.1902 34,955 -0.00(-1.45%)
Sep 14, 2023 0.1941 0.1997 0.1914 0.1930 88,794 +0.00(+2.60%)
Sep 13, 2023 0.2274 0.2300 0.1852 0.1881 252,337 -0.04(-18.36%)
Sep 12, 2023 0.2282 0.2320 0.2265 0.2304 49,800 +0.00(+0.61%)
Sep 11, 2023 0.2249 0.2290 0.2249 0.2290 31,500 +0.01(+2.92%)
Sep 08, 2023 0.2220 0.2225 0.2210 0.2225 162,715 +0.00(+1.00%)
Sep 07, 2023 0.2176 0.2203 0.2176 0.2203 8,490 +0.00(+0.14%)
Sep 06, 2023 0.2200 0.2228 0.2200 0.2200 11,991 -0.00(-0.45%)
Sep 05, 2023 0.2285 0.2289 0.2200 0.2210 72,794 -0.01(-2.64%)
Sep 01, 2023 0.2270 0.2286 0.2270 0.2270 70,700 -0.00(-0.53%)
Aug 31, 2023 0.2299 0.2299 0.2270 0.2282 18,529 +0.00(+0.53%)
Aug 30, 2023 0.2270 0.2310 0.2250 0.2270 11,870 +0.00(+0.00%)
Aug 29, 2023 0.2288 0.2290 0.2270 0.2270 51,488 -0.00(-0.96%)
Aug 28, 2023 0.2300 0.2300 0.2292 0.2292 21,540 -0.00(-1.04%)
Aug 25, 2023 0.2301 0.2316 0.2271 0.2316 24,875 +0.00(+0.43%)
Aug 24, 2023 0.2306 0.2306 0.2300 0.2306 15,516 +0.00(+0.92%)
Aug 23, 2023 0.2230 0.2299 0.2230 0.2285 46,802 +0.01(+2.47%)
Aug 22, 2023 0.2300 0.2300 0.2230 0.2230 60,307 -0.01(-3.00%)
Aug 21, 2023 0.2266 0.2300 0.2240 0.2299 115,981 +0.00(+1.28%)
Aug 18, 2023 0.2269 0.2299 0.2267 0.2270 28,201 +0.00(+1.02%)
Aug 17, 2023 0.2300 0.2300 0.2247 0.2247 22,850 -0.01(-3.06%)
Aug 16, 2023 0.2300 0.2359 0.2270 0.2318 46,920 -0.00(-0.22%)
Aug 15, 2023 0.2287 0.2323 0.2270 0.2323 46,450 +0.00(+1.00%)
Aug 14, 2023 0.2331 0.2371 0.2270 0.2300 70,615 -0.00(-2.00%)
Aug 11, 2023 0.2360 0.2364 0.2339 0.2347 10,800 +0.00(+1.43%)
Aug 10, 2023 0.2352 0.2352 0.2268 0.2314 29,201 +0.00(+0.43%)
Aug 09, 2023 0.2238 0.2304 0.2209 0.2304 85,877 +0.00(+0.17%)
Aug 08, 2023 0.2284 0.2310 0.2253 0.2300 126,238 -0.00(-2.13%)
Aug 07, 2023 0.2450 0.2450 0.2350 0.2350 17,950 +0.01(+6.82%)
Aug 04, 2023 0.2290 0.2333 0.2195 0.2200 207,092 -0.01(-2.22%)
Aug 03, 2023 0.2312 0.2327 0.2250 0.2250 59,028 -0.01(-2.68%)
Aug 02, 2023 0.2360 0.2382 0.2250 0.2312 115,946 -0.01(-4.34%)
Aug 01, 2023 0.2350 0.2417 0.2327 0.2417 58,858 +0.00(+0.54%)
Jul 31, 2023 0.2369 0.2404 0.2300 0.2404 95,880 +0.01(+4.52%)
Jul 28, 2023 0.2311 0.2347 0.2275 0.2300 83,437 +0.00(+1.50%)
Jul 27, 2023 0.2275 0.2336 0.2266 0.2266 121,266 -0.01(-5.43%)
Jul 26, 2023 0.2342 0.2400 0.2326 0.2396 205,885 +0.00(+1.96%)
Jul 25, 2023 0.2353 0.2357 0.2299 0.2350 19,600 +0.00(+0.51%)
Jul 24, 2023 0.2362 0.2400 0.2338 0.2338 14,672 -0.00(-1.81%)
Jul 21, 2023 0.2359 0.2402 0.2359 0.2381 8,499 -0.00(-0.38%)
Jul 20, 2023 0.2400 0.2438 0.2390 0.2390 84,868 -0.00(-0.42%)
Jul 19, 2023 0.2395 0.2400 0.2339 0.2400 11,834 +0.01(+2.83%)
Jul 18, 2023 0.2395 0.2395 0.2334 0.2334 25,015 +0.00(+1.04%)
Jul 17, 2023 0.2364 0.2395 0.2310 0.2310 55,260 -0.01(-3.55%)
Jul 14, 2023 0.2394 0.2395 0.2330 0.2395 71,458 +0.01(+3.55%)
Jul 13, 2023 0.2250 0.2376 0.2250 0.2313 60,344 +0.00(+1.49%)
Jul 12, 2023 0.2209 0.2279 0.2165 0.2279 66,293 +0.01(+6.30%)
Jul 11, 2023 0.2195 0.2202 0.2144 0.2144 61,318 -0.00(-2.23%)
Jul 10, 2023 0.2184 0.2208 0.2127 0.2193 45,930 -0.01(-2.40%)
Jul 07, 2023 0.2215 0.2250 0.2181 0.2247 120,060 -0.00(-0.09%)
Jul 06, 2023 0.2220 0.2249 0.2210 0.2249 8,845 -0.00(-0.04%)
Jul 05, 2023 0.2290 0.2300 0.2226 0.2250 53,880 -0.01(-4.94%)
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.