Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empower Clinics Inc (OP: EPWCF )

N/A UNCHANGED
Last Price Updated: 9:50 AM EDT, Oct 11, 2023 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 (%)
Oct 30, 2020 0.0491 0.0510 0.0443 0.0443 160,400 +0.00(+6.75%)
Oct 29, 2020 0.0417 0.0437 0.0415 0.0415 61,755 -0.00(-0.24%)
Oct 27, 2020 0.0416 0.0416 0.0416 0 +0.01(+14.92%)
Oct 26, 2020 0.0451 0.0491 0.0362 0.0362 119,040 -0.01(-19.56%)
Oct 23, 2020 0.0510 0.0545 0.0450 0.0450 51,700 -0.00(-4.05%)
Oct 22, 2020 0.0444 0.0469 0.0415 0.0469 52,975 +0.00(+9.58%)
Oct 21, 2020 0.0497 0.0508 0.0420 0.0428 162,197 -0.00(-4.89%)
Oct 20, 2020 0.0500 0.0518 0.0450 0.0450 341,416 -0.01(-13.46%)
Oct 19, 2020 0.0490 0.0550 0.0478 0.0520 141,375 +0.01(+28.08%)
Oct 16, 2020 0.0406 0.0406 0.0406 50 +0.00(+0.00%)
Oct 15, 2020 0.0509 0.0510 0.0406 0.0406 155,001 -0.01(-20.39%)
Oct 14, 2020 0.0500 0.0530 0.0450 0.0510 409,028 +0.01(+21.43%)
Oct 13, 2020 0.0400 0.0440 0.0373 0.0420 851,000 +0.00(+5.00%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 08, 2020 0.0300 0.0390 0.0300 0.0350 186,765 +0.00(+7.36%)
Oct 07, 2020 0.0370 0.0370 0.0240 0.0326 7,961 -0.01(-16.41%)
Oct 06, 2020 0.0410 0.0410 0.0390 0.0390 59,689 +0.02(+73.33%)
Oct 05, 2020 0.0225 0.0225 0.0225 0.0225 1,020 -0.00(-6.25%)
Oct 02, 2020 0.0320 0.0320 0.0240 0.0240 6,000 -0.00(-12.73%)
Oct 01, 2020 0.0237 0.0275 0.0225 0.0275 28,600 -0.01(-20.29%)
Sep 29, 2020 0.0345 0.0345 0.0345 0 -0.00(-1.43%)
Sep 28, 2020 0.0323 0.0350 0.0323 0.0350 9,151 +0.01(+45.83%)
Sep 24, 2020 0.0240 0.0240 0.0240 0 -0.01(-24.76%)
Sep 23, 2020 0.0242 0.0319 0.0242 0.0319 39,100 -0.00(-2.15%)
Sep 21, 2020 0.0326 0.0326 0.0326 0 -0.00(-4.96%)
Sep 18, 2020 0.0343 0.0343 0.0343 0.0343 2,700 -0.00(-4.72%)
Sep 16, 2020 0.0360 0.0360 0.0360 0 +0.01(+36.36%)
Sep 15, 2020 0.0360 0.0360 0.0264 0.0264 43,500 -0.00(-12.00%)
Sep 14, 2020 0.0316 0.0316 0.0269 0.0300 16,393 +0.00(+13.64%)
Sep 11, 2020 0.0264 0.0264 0.0264 0.0264 1,000 -0.01(-19.27%)
Sep 10, 2020 0.0327 0.0327 0.0327 0.0327 1,000 +0.00(+1.55%)
Sep 08, 2020 0.0322 0.0322 0.0322 0 -0.00(-1.23%)
Sep 04, 2020 0.0340 0.0340 0.0326 0.0326 23,000 +0.01(+30.40%)
Sep 03, 2020 0.0261 0.0261 0.0250 0.0250 23,520 -0.01(-29.97%)
Sep 02, 2020 0.0357 0.0357 0.0357 0.0357 481 +0.01(+43.95%)
Sep 01, 2020 0.0359 0.0359 0.0248 0.0248 14,901 -0.01(-27.06%)
Aug 28, 2020 0.0340 0.0340 0.0340 0 +0.01(+23.19%)
Aug 27, 2020 0.0276 0.0276 0.0251 0.0276 13,000 +0.00(+0.00%)
Aug 26, 2020 0.0276 0.0276 0.0276 0.0276 1,250 -0.00(-8.31%)
Aug 25, 2020 0.0300 0.0341 0.0300 0.0301 12,000 -0.00(-5.64%)
Aug 24, 2020 0.0263 0.0319 0.0263 0.0319 6,600 -0.00(-13.08%)
Aug 19, 2020 0.0367 0.0367 0.0367 0 -0.00(-1.08%)
Aug 18, 2020 0.0410 0.0410 0.0330 0.0371 29,358 +0.00(+11.41%)
Aug 17, 2020 0.0333 0.0375 0.0333 0.0333 22,969 -0.01(-21.65%)
Aug 14, 2020 0.0425 0.0425 0.0425 0.0425 100 +0.00(+9.25%)
Aug 13, 2020 0.0409 0.0409 0.0379 0.0389 602 -0.00(-6.71%)
Aug 12, 2020 0.0417 0.0417 0.0366 0.0417 10,630 +0.00(+9.45%)
Aug 11, 2020 0.0372 0.0381 0.0372 0.0381 7,021 -0.00(-8.63%)
Aug 10, 2020 0.0462 0.0462 0.0417 0.0417 13,100 +0.00(+4.77%)
Aug 07, 2020 0.0417 0.0417 0.0363 0.0398 55,100 +0.00(+9.64%)
Aug 06, 2020 0.0400 0.0437 0.0363 0.0363 35,731 +0.00(+0.00%)
Aug 05, 2020 0.0436 0.0478 0.0360 0.0363 28,321 -0.00(-10.37%)
Aug 04, 2020 0.0485 0.0485 0.0367 0.0405 55,244 -0.01(-25.00%)
Aug 03, 2020 0.0535 0.0540 0.0500 0.0540 113,235 +0.01(+11.34%)
Jul 31, 2020 0.0514 0.0519 0.0411 0.0485 19,000 +0.00(+10.48%)
Jul 30, 2020 0.0466 0.0616 0.0439 0.0439 11,625 -0.01(-10.95%)
Jul 29, 2020 0.0533 0.0769 0.0442 0.0493 266,658 +0.00(+9.80%)
Jul 28, 2020 0.0449 0.0449 0.0449 0.0449 5,405 +0.01(+18.16%)
Jul 27, 2020 0.0380 0.0380 0.0380 2 +0.00(+0.00%)
Jul 24, 2020 0.0390 0.0390 0.0380 0.0380 12,500 +0.00(+1.06%)
Jul 23, 2020 0.0376 0.0376 0.0376 0.0376 300 -0.01(-23.73%)
Jul 22, 2020 0.0493 0.0493 0.0493 2 +0.00(+0.00%)
Jul 21, 2020 0.0493 0.0493 0.0493 12 +0.00(+0.00%)
Jul 20, 2020 0.0493 0.0493 0.0493 0.0493 1,000 -0.00(-1.00%)
Jul 17, 2020 0.0500 0.0509 0.0393 0.0498 24,200 -0.00(-0.40%)
Jul 16, 2020 0.0474 0.0500 0.0378 0.0500 16,002 +0.00(+5.49%)
Jul 15, 2020 0.0374 0.0474 0.0365 0.0474 19,009 +0.01(+33.52%)
Jul 14, 2020 0.0355 0.0448 0.0355 0.0355 17,755 -0.01(-17.44%)
Jul 13, 2020 0.0481 0.0481 0.0348 0.0430 8,187 -0.00(-1.15%)
Jul 10, 2020 0.0425 0.0435 0.0425 0.0435 2,800 -0.00(-7.45%)
Jul 09, 2020 0.0435 0.0470 0.0435 0.0470 7,059 +0.00(+0.21%)
Jul 08, 2020 0.0400 0.0469 0.0400 0.0469 11,450 +0.00(+10.87%)
Jul 07, 2020 0.0400 0.0425 0.0400 0.0423 50,963 +0.00(+0.71%)
Jul 06, 2020 0.0520 0.0520 0.0406 0.0420 96,500 -0.01(-11.02%)
Jul 02, 2020 0.0398 0.0472 0.0352 0.0472 80,600 +0.01(+15.97%)
Jul 01, 2020 0.0335 0.0407 0.0335 0.0407 1,150 +0.00(+0.00%)
Jun 30, 2020 0.0315 0.0407 0.0250 0.0407 273,295 +0.01(+28.80%)
Jun 29, 2020 0.0380 0.0380 0.0290 0.0316 27,852 +0.00(+5.33%)
Jun 26, 2020 0.0340 0.0375 0.0300 0.0300 34,700 -0.01(-18.92%)
Jun 25, 2020 0.0290 0.0370 0.0290 0.0370 6,680 -0.00(-2.89%)
Jun 24, 2020 0.0381 0.0381 0.0381 0.0381 1,050 -0.00(-3.30%)
Jun 23, 2020 0.0419 0.0419 0.0394 0.0394 11,000 +0.00(+5.07%)
Jun 22, 2020 0.0375 0.0375 0.0375 0.0375 825 +0.00(+0.00%)
Jun 19, 2020 0.0394 0.0394 0.0201 0.0375 22,400 -0.00(-4.82%)
Jun 18, 2020 0.0372 0.0394 0.0372 0.0394 10,000 +0.00(+9.44%)
Jun 17, 2020 0.0360 0.0360 0.0360 0.0360 502 +0.00(+0.00%)
Jun 16, 2020 0.0362 0.0420 0.0360 0.0360 25,598 -0.00(-6.98%)
Jun 15, 2020 0.0387 0.0387 0.0387 0.0387 5,000 -0.00(-2.52%)
Jun 11, 2020 0.0397 0.0397 0.0397 0 +0.01(+18.51%)
Jun 10, 2020 0.0487 0.0487 0.0335 0.0335 8,350 -0.01(-24.21%)
Jun 09, 2020 0.0442 0.0442 0.0442 50 +0.00(+0.00%)
Jun 08, 2020 0.0442 0.0442 0.0393 0.0442 6,648 -0.01(-11.60%)
Jun 05, 2020 0.0350 0.0500 0.0350 0.0500 1,300 +0.00(+1.42%)
Jun 04, 2020 0.0493 0.0493 0.0493 0.0493 1,005 +0.01(+24.49%)
Jun 03, 2020 0.0394 0.0448 0.0394 0.0396 7,000 -0.00(-8.55%)
Jun 02, 2020 0.0384 0.0440 0.0373 0.0433 71,550 -0.00(-5.87%)
Jun 01, 2020 0.0457 0.0463 0.0430 0.0460 16,650 -0.00(-9.27%)
May 29, 2020 0.0490 0.0507 0.0459 0.0507 28,500 +0.00(+6.07%)
May 28, 2020 0.0497 0.0497 0.0455 0.0478 7,250 -0.00(-8.43%)
May 27, 2020 0.0507 0.0522 0.0498 0.0522 5,098 +0.00(+4.40%)
May 26, 2020 0.0495 0.0500 0.0447 0.0500 29,000 +0.00(+2.04%)
May 22, 2020 0.0473 0.0490 0.0460 0.0490 6,800 +0.00(+1.03%)
May 21, 2020 0.0454 0.0493 0.0425 0.0485 506,700 -0.01(-11.82%)
May 20, 2020 0.0547 0.0626 0.0522 0.0550 525,500 +0.00(+8.48%)
May 19, 2020 0.0589 0.0589 0.0450 0.0507 56,499 -0.01(-14.65%)
May 15, 2020 0.0594 0.0594 0.0594 0 +0.00(+8.00%)
May 14, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+4.76%)
May 13, 2020 0.0526 0.0536 0.0435 0.0525 53,570 -0.00(-4.55%)
May 12, 2020 0.0575 0.0580 0.0500 0.0550 32,500 +0.01(+14.82%)
May 11, 2020 0.0590 0.0590 0.0479 0.0479 11,242 -0.01(-15.22%)
May 08, 2020 0.0659 0.0659 0.0500 0.0565 54,700 -0.00(-2.59%)
May 07, 2020 0.0620 0.0620 0.0580 0.0580 8,949 -0.01(-10.91%)
May 06, 2020 0.0652 0.0660 0.0586 0.0651 76,827 -0.00(-1.36%)
May 05, 2020 0.0610 0.0660 0.0610 0.0660 22,245 +0.02(+34.69%)
May 04, 2020 0.0490 0.0490 0.0490 0.0490 716 -0.00(-2.97%)
May 01, 2020 0.0637 0.0725 0.0505 0.0505 77,000 +0.00(+1.00%)
Apr 30, 2020 0.0647 0.0660 0.0500 0.0500 120,317 -0.02(-23.31%)
Apr 29, 2020 0.0719 0.0719 0.0500 0.0652 131,495 -0.01(-16.52%)
Apr 28, 2020 0.0823 0.0827 0.0673 0.0781 292,179 +0.01(+10.78%)
Apr 27, 2020 0.0676 0.0893 0.0611 0.0705 117,347 +0.02(+41.00%)
Apr 24, 2020 0.0520 0.0520 0.0500 0.0500 5,500 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0.0500 5,500 -0.00(-9.09%)
Apr 22, 2020 0.0435 0.0550 0.0435 0.0550 13,500 +0.02(+54.49%)
Apr 21, 2020 0.0356 0.0356 0.0356 0.0356 1,500 -0.02(-33.21%)
Apr 20, 2020 0.0475 0.0533 0.0475 0.0533 10,000 +0.00(+6.60%)
Apr 17, 2020 0.0600 0.0650 0.0495 0.0500 17,300 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.42%)
Apr 14, 2020 0.0415 0.0517 0.0335 0.0493 47,776 +0.00(+9.56%)
Apr 13, 2020 0.0558 0.0558 0.0450 0.0450 1,400 -0.01(-18.18%)
Apr 09, 2020 0.0310 0.0590 0.0300 0.0550 52,600 +0.04(+175.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+1.52%)
Apr 03, 2020 0.0197 0.0197 0.0197 0 -0.01(-34.33%)
Mar 31, 2020 0.0300 0.0300 0.0300 0 +0.01(+20.97%)
Mar 30, 2020 0.0270 0.0270 0.0248 0.0248 25,000 +0.00(+10.22%)
Mar 27, 2020 0.0320 0.0320 0.0225 0.0225 12,300 +0.00(+21.62%)
Mar 26, 2020 0.0185 0.0185 0.0185 0.0185 10,039 -0.01(-28.02%)
Mar 25, 2020 0.0257 0.0257 0.0257 0.0257 200 -0.00(-13.47%)
Mar 24, 2020 0.0270 0.0297 0.0270 0.0297 34,077 +0.00(+10.00%)
Mar 23, 2020 0.0270 0.0270 0.0117 0.0270 9,892 +0.01(+29.19%)
Mar 20, 2020 0.0209 0.0209 0.0209 0.0209 500 -0.00(-14.69%)
Mar 19, 2020 0.0260 0.0300 0.0189 0.0245 51,000 +0.01(+29.63%)
Mar 18, 2020 0.0189 0.0256 0.0189 0.0189 9,725 +0.00(+20.38%)
Mar 17, 2020 0.0230 0.0280 0.0157 0.0157 27,205 -0.00(-19.90%)
Mar 13, 2020 0.0196 0.0196 0.0196 0 -0.01(-30.00%)
Mar 12, 2020 0.0186 0.0280 0.0186 0.0280 2,914 -0.00(-9.68%)
Mar 11, 2020 0.0282 0.0310 0.0282 0.0310 7,000 -0.01(-17.99%)
Mar 10, 2020 0.0354 0.0378 0.0354 0.0378 5,244 -0.00(-2.33%)
Mar 06, 2020 0.0387 0.0387 0.0387 0 +0.00(+3.20%)
Mar 04, 2020 0.0375 0.0375 0.0375 0 +0.00(+15.03%)
Mar 03, 2020 0.0328 0.0328 0.0326 0.0326 12,325 +0.00(+12.41%)
Mar 02, 2020 0.0290 0.0290 0.0290 0.0290 7,000 +0.00(+9.43%)
Feb 28, 2020 0.0362 0.0362 0.0265 0.0265 4,800 -0.01(-27.40%)
Feb 27, 2020 0.0424 0.0424 0.0365 0.0365 16,000 +0.00(+10.61%)
Feb 26, 2020 0.0330 0.0330 0.0330 0.0330 2,000 +0.01(+54.21%)
Feb 25, 2020 0.0326 0.0338 0.0213 0.0214 37,500 -0.00(-4.89%)
Feb 21, 2020 0.0225 0.0225 0.0225 0 -0.00(-8.16%)
Feb 19, 2020 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Feb 18, 2020 0.0245 0.0245 0.0245 0.0245 1,019 +0.00(+15.02%)
Feb 05, 2020 0.0213 0.0213 0.0213 0 +0.00(+12.11%)
Feb 04, 2020 0.0190 0.0190 0.0190 180 +0.00(+0.00%)
Feb 03, 2020 0.0290 0.0290 0.0190 0.0190 2,251 -0.01(-21.81%)
Jan 31, 2020 0.0243 0.0243 0.0243 0.0243 900 +0.00(+1.25%)
Jan 27, 2020 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0250 0.0250 0 +0.00(+2.88%)
Jan 15, 2020 0.0243 0.0243 0.0243 0 +0.00(+0.00%)
Jan 14, 2020 0.0243 0.0243 0.0243 0.0243 500 +0.00(+11.98%)
Jan 10, 2020 0.0217 0.0217 0.0217 0 +0.00(+15.43%)
Jan 08, 2020 0.0188 0.0188 0.0188 0 -0.00(-10.90%)
Jan 06, 2020 0.0211 0.0211 0.0211 0 -0.00(-15.26%)
Jan 02, 2020 0.0249 0.0249 0.0249 0 +0.00(+5.96%)
Dec 31, 2019 0.0235 0.0235 0.0235 0.0235 700 -0.01(-29.22%)
Dec 30, 2019 0.0332 0.0332 0.0332 0.0332 500 +0.01(+73.82%)
Dec 26, 2019 0.0191 0.0191 0.0191 0 -0.01(-22.36%)
Dec 24, 2019 0.0246 0.0246 0.0246 4 +0.00(+0.00%)
Dec 23, 2019 0.0370 0.0370 0.0236 0.0246 4,754 +0.00(+13.89%)
Dec 20, 2019 0.0216 0.0216 0.0216 0.0216 2,500 +0.00(+8.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 0 -0.02(-43.50%)
Dec 16, 2019 0.0354 0.0354 0.0354 0 +0.01(+63.89%)
Dec 13, 2019 0.0216 0.0216 0.0216 0.0216 1,200 -0.01(-21.74%)
Dec 09, 2019 0.0276 0.0276 0.0276 0 -0.00(-8.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.01(+21.95%)
Dec 05, 2019 0.0246 0.0246 0.0246 0.0246 400 +0.00(+14.95%)
Dec 04, 2019 0.0214 0.0214 0.0214 0.0214 690 -0.00(-17.05%)
Dec 02, 2019 0.0258 0.0258 0.0258 0 -0.00(-0.39%)
Nov 29, 2019 0.0259 0.0259 0.0259 0.0259 700 +0.01(+57.93%)
Nov 26, 2019 0.0164 0.0164 0.0164 0 -0.01(-43.25%)
Nov 22, 2019 0.0289 0.0289 0.0289 0 +0.00(+0.35%)
Nov 21, 2019 0.0389 0.0390 0.0213 0.0288 37,150 +0.00(+9.92%)
Nov 20, 2019 0.0262 0.0262 0.0262 0.0262 4,970 +0.00(+6.94%)
Nov 19, 2019 0.0292 0.0292 0.0245 0.0245 20,000 -0.01(-25.53%)
Nov 18, 2019 0.0329 0.0329 0.0329 1 +0.00(+0.00%)
Nov 14, 2019 0.0329 0.0329 0.0329 0 -0.01(-23.49%)
Nov 13, 2019 0.0430 0.0430 0.0430 0.0430 2,533 +0.01(+17.49%)
Nov 11, 2019 0.0366 0.0366 0.0366 0 -0.00(-4.69%)
Nov 07, 2019 0.0384 0.0384 0.0384 0 +0.01(+32.41%)
Nov 04, 2019 0.0290 0.0290 0.0290 0 -0.01(-19.22%)
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.