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 (%)
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%)
Nov 01, 2019 0.0290 0.0359 0.0290 0.0359 10,200 -0.00(-7.95%)
Oct 30, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Oct 28, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Oct 24, 2019 0.0390 0.0390 0.0390 0 -0.01(-18.75%)
Oct 22, 2019 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Oct 21, 2019 0.0470 0.0470 0.0440 0.0440 1,301 -0.00(-0.90%)
Oct 17, 2019 0.0444 0.0444 0.0444 0 +0.01(+13.85%)
Oct 15, 2019 0.0390 0.0390 0.0390 0 -0.01(-22.16%)
Oct 11, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 10, 2019 0.0492 0.0501 0.0492 0.0501 5,339 +0.00(+2.24%)
Oct 09, 2019 0.0480 0.0490 0.0480 0.0490 1,400 +0.00(+1.45%)
Oct 04, 2019 0.0483 0.0483 0.0483 0 -0.00(-0.21%)
Oct 01, 2019 0.0484 0.0484 0.0484 0 -0.00(-0.21%)
Sep 30, 2019 0.0485 0.0485 0.0485 0.0485 10,009 -0.02(-26.52%)
Sep 24, 2019 0.0660 0.0660 0.0660 0 +0.01(+25.48%)
Sep 18, 2019 0.0526 0.0526 0.0526 0 +0.00(+0.00%)
Sep 17, 2019 0.0577 0.0577 0.0526 0.0526 1,642 +0.00(+6.05%)
Sep 13, 2019 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Sep 10, 2019 0.0496 0.0496 0.0496 0 -0.00(-0.80%)
Sep 09, 2019 0.0506 0.0506 0.0500 0.0500 14,000 -0.01(-13.79%)
Sep 06, 2019 0.0580 0.0580 0.0580 0.0580 2,300 +0.00(+0.35%)
Sep 05, 2019 0.0578 0.0578 0.0578 0.0578 8,000 +0.01(+15.60%)
Sep 03, 2019 0.0500 0.0500 0.0500 0 -0.02(-26.36%)
Aug 29, 2019 0.0679 0.0679 0.0679 0 +0.02(+35.80%)
Aug 27, 2019 0.0500 0.0500 0.0500 0 -0.01(-21.63%)
Aug 26, 2019 0.0638 0.0638 0.0638 0.0638 15,000 -0.01(-14.82%)
Aug 23, 2019 0.0749 0.0749 0.0749 0.0749 100 -0.00(-1.06%)
Aug 22, 2019 0.0419 0.0757 0.0419 0.0757 28,447 +0.00(+2.44%)
Aug 14, 2019 0.0739 0.0739 0.0739 0 -0.02(-17.98%)
Aug 12, 2019 0.0901 0.0901 0.0901 0 +0.00(+2.15%)
Aug 09, 2019 0.0940 0.0940 0.0882 0.0882 3,100 +0.00(+0.23%)
Aug 08, 2019 0.0929 0.0932 0.0778 0.0880 27,211 +0.02(+33.74%)
Aug 06, 2019 0.0658 0.0658 0.0658 0 +0.00(+3.79%)
Jul 29, 2019 0.0634 0.0634 0.0634 0 -0.03(-31.83%)
Jul 24, 2019 0.0930 0.0930 0.0930 0 +0.00(+0.11%)
Jul 22, 2019 0.0929 0.0929 0.0929 0 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.0950 0.0891 0.0929 17,000 -0.01(-6.16%)
Jul 18, 2019 0.0990 0.0990 0.0990 0.0990 100 +0.01(+6.45%)
Jul 17, 2019 0.1000 0.1000 0.0930 0.0930 60,500 +0.00(+3.33%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 7,688 -0.01(-7.22%)
Jul 15, 2019 0.0970 0.0970 0.0970 32 +0.00(+0.00%)
Jul 08, 2019 0.0970 0.0970 0.0970 0 +0.00(+0.52%)
Jul 05, 2019 0.0954 0.0965 0.0954 0.0965 3,000 +0.00(+3.76%)
Jul 03, 2019 0.0930 0.0930 0.0930 0.0930 100 -0.00(-4.12%)
Jul 02, 2019 0.0970 0.0970 0.0970 0.0970 500 -0.00(-1.22%)
Jul 01, 2019 0.0982 0.0982 0.0982 0.0982 39,331 +0.00(+0.00%)
Jun 27, 2019 0.0982 0.0982 0.0982 0 -0.00(-2.39%)
Jun 26, 2019 0.1006 0.1006 0.1006 18 +0.00(+0.00%)
Jun 25, 2019 0.0999 0.1120 0.0999 0.1006 62,117 +0.09(+692.13%)
Jun 20, 2019 0.0127 0.0127 0.0127 0 -0.09(-87.30%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 7,200 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1000 0.0980 0.1000 28,950 -0.01(-9.09%)
Jun 17, 2019 0.1182 0.1182 0.1100 0.1100 6,000 -0.01(-9.84%)
Jun 13, 2019 0.1220 0.1220 0.1220 0 +0.01(+7.96%)
Jun 12, 2019 0.1260 0.1260 0.1130 0.1130 560 -0.01(-4.88%)
Jun 11, 2019 0.1188 0.1188 0.1188 0.1188 470 +0.00(+3.30%)
Jun 10, 2019 0.1340 0.1340 0.1150 0.1150 5,499 -0.01(-8.00%)
Jun 07, 2019 0.1200 0.1250 0.1200 0.1250 19,500 +0.01(+6.29%)
Jun 06, 2019 0.1399 0.1406 0.1000 0.1176 3,518 -0.01(-9.47%)
May 31, 2019 0.1299 0.1299 0.1299 0 -0.01(-7.15%)
May 29, 2019 0.1399 0.1399 0.1399 0 +0.01(+8.87%)
May 28, 2019 0.1399 0.1399 0.1285 0.1285 6,093 -0.00(-1.15%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 2,100 -0.01(-7.08%)
May 23, 2019 0.1399 0.1399 0.1399 0.1399 5,000 +0.00(+0.00%)
May 22, 2019 0.1191 0.1399 0.1191 0.1399 800 +0.01(+11.92%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 600 +0.01(+9.65%)
May 15, 2019 0.1140 0.1140 0.1140 0 -0.02(-16.11%)
May 14, 2019 0.1373 0.1373 0.1359 0.1359 6,445 +0.01(+8.72%)
May 13, 2019 0.1251 0.1417 0.1250 0.1250 44,393 -0.01(-3.85%)
May 09, 2019 0.1300 0.1300 0.1300 0 -0.01(-8.00%)
May 07, 2019 0.1413 0.1413 0.1413 0 -0.00(-2.75%)
May 06, 2019 0.1400 0.1480 0.1400 0.1453 14,419 +0.01(+4.53%)
May 03, 2019 0.1540 0.1540 0.1390 0.1390 46,700 -0.01(-7.46%)
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.