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

Empress Royalty Corp (OP: EMPYF )

0.2650 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 0.2860 0.2860 0.2622 0.2646 172,633 -0.01(-3.01%)
Oct 28, 2022 0.2870 0.2870 0.2600 0.2728 132,779 +0.00(+0.59%)
Oct 27, 2022 0.3000 0.3000 0.2657 0.2712 231,208 +0.00(+1.42%)
Oct 26, 2022 0.2700 0.3347 0.2544 0.2674 1,990,955 +0.04(+18.37%)
Oct 25, 2022 0.2245 0.2259 0.2200 0.2259 69,478 +0.00(+1.26%)
Oct 24, 2022 0.2200 0.2264 0.2108 0.2231 32,437 +0.01(+5.38%)
Oct 21, 2022 0.2191 0.2191 0.2103 0.2117 81,861 -0.00(-0.14%)
Oct 20, 2022 0.2077 0.2120 0.2077 0.2120 20,660 +0.00(+1.44%)
Oct 19, 2022 0.2125 0.2215 0.2067 0.2090 58,933 -0.01(-5.39%)
Oct 18, 2022 0.2115 0.2209 0.2018 0.2209 122,624 +0.01(+4.20%)
Oct 17, 2022 0.2110 0.2120 0.2100 0.2120 105,120 +0.00(+1.24%)
Oct 14, 2022 0.2025 0.2108 0.1970 0.2094 27,954 -0.00(-0.85%)
Oct 13, 2022 0.2012 0.2112 0.1843 0.2112 43,400 +0.01(+2.52%)
Oct 12, 2022 0.2060 0.2060 0.2060 0.2060 12,000 -0.01(-2.42%)
Oct 11, 2022 0.2100 0.2184 0.2100 0.2111 90,768 +0.00(+0.52%)
Oct 10, 2022 0.2190 0.2190 0.2100 0.2100 14,002 -0.01(-3.45%)
Oct 07, 2022 0.2070 0.2211 0.2023 0.2175 141,048 +0.01(+6.93%)
Oct 06, 2022 0.2100 0.2100 0.2002 0.2034 28,268 -0.00(-1.69%)
Oct 05, 2022 0.1950 0.2069 0.1887 0.2069 266,604 +0.01(+4.28%)
Oct 04, 2022 0.1860 0.2007 0.1835 0.1984 313,330 +0.02(+14.02%)
Oct 03, 2022 0.1800 0.1800 0.1700 0.1740 68,948 +0.01(+3.57%)
Sep 30, 2022 0.1663 0.1687 0.1658 0.1680 18,351 +0.00(+1.27%)
Sep 29, 2022 0.1659 0.1726 0.1659 0.1659 54,001 -0.00(-1.54%)
Sep 28, 2022 0.1687 0.1687 0.1685 0.1685 6,999 +0.01(+5.78%)
Sep 27, 2022 0.1714 0.1714 0.1590 0.1593 63,299 -0.01(-6.29%)
Sep 26, 2022 0.1780 0.1834 0.1700 0.1700 164,650 -0.01(-6.59%)
Sep 23, 2022 0.1833 0.1833 0.1800 0.1820 50,450 -0.01(-5.55%)
Sep 22, 2022 0.1905 0.1929 0.1900 0.1927 7,210 -0.01(-4.08%)
Sep 21, 2022 0.1919 0.2015 0.1828 0.2009 29,500 -0.01(-2.43%)
Sep 20, 2022 0.2044 0.2088 0.1990 0.2059 55,405 +0.00(+1.93%)
Sep 19, 2022 0.1937 0.2020 0.1856 0.2020 108,757 +0.00(+2.49%)
Sep 16, 2022 0.1938 0.1971 0.1898 0.1971 83,549 +0.01(+3.79%)
Sep 15, 2022 0.2010 0.2010 0.1800 0.1899 106,390 +0.00(+2.10%)
Sep 14, 2022 0.1860 0.1870 0.1860 0.1860 33,650 -0.00(-2.36%)
Sep 13, 2022 0.1933 0.1933 0.1905 0.1905 9,100 -0.00(-1.09%)
Sep 12, 2022 0.1926 0.1926 0.1926 0.1926 100 +0.01(+4.05%)
Sep 09, 2022 0.2000 0.2000 0.1821 0.1851 119,635 +0.01(+2.83%)
Sep 08, 2022 0.1800 0.1840 0.1797 0.1800 156,370 -0.00(-1.64%)
Sep 07, 2022 0.1821 0.1830 0.1821 0.1830 3,079 -0.00(-1.82%)
Sep 06, 2022 0.1703 0.1903 0.1703 0.1864 17,066 +0.01(+3.15%)
Sep 02, 2022 0.1800 0.1844 0.1774 0.1807 37,550 +0.00(+0.39%)
Sep 01, 2022 0.1907 0.1907 0.1747 0.1800 26,620 -0.01(-3.95%)
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%)
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.