Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire Petroleum (OP: EMPR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2022 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 (%)
May 30, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 23, 2019 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
May 21, 2019 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 20, 2019 0.2900 0.2900 0.2900 0.2900 226 +0.03(+11.54%)
May 17, 2019 0.2600 0.2600 0.2600 0.2600 5,500 -0.03(-10.34%)
May 16, 2019 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 2,500 +0.03(+11.54%)
May 14, 2019 0.2600 0.2600 0.2600 84 +0.00(+0.00%)
May 13, 2019 0.2600 0.2600 0.2600 0.2600 167 +0.00(+0.00%)
May 10, 2019 0.2600 0.2600 0.2600 0.2600 200 -0.03(-10.34%)
May 08, 2019 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
May 06, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Apr 30, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 26, 2019 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Apr 25, 2019 0.3100 0.3200 0.2500 0.2500 17,000 -0.04(-13.79%)
Apr 24, 2019 0.2700 0.3000 0.2700 0.2900 37,925 +0.00(+0.00%)
Apr 23, 2019 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Apr 16, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 15, 2019 0.3750 0.3750 0.2510 0.3200 1,910 -0.05(-14.67%)
Apr 12, 2019 0.3750 0.3750 0.3750 0.3750 100 +0.15(+68.92%)
Apr 09, 2019 0.2220 0.2220 0.2220 0 -0.17(-43.08%)
Apr 08, 2019 0.2000 0.4000 0.2000 0.3900 12,040 -0.07(-15.22%)
Apr 05, 2019 0.4700 0.4700 0.4000 0.4600 12,200 -0.01(-2.13%)
Apr 04, 2019 0.3500 0.7500 0.3500 0.4700 31,876 +0.14(+42.21%)
Apr 03, 2019 0.2300 0.3500 0.2300 0.3305 187,784 +0.13(+65.25%)
Apr 02, 2019 0.2000 0.2000 0.2000 0.2000 300 -0.03(-13.04%)
Apr 01, 2019 0.2299 0.2300 0.2299 0.2300 1,000 +0.03(+15.00%)
Mar 26, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2000 0.2000 0 -0.03(-14.86%)
Mar 14, 2019 0.2349 0.2349 0.2349 0 +0.03(+17.45%)
Mar 13, 2019 0.2350 0.2350 0.2000 0.2000 3,068 -0.03(-14.89%)
Mar 12, 2019 0.2550 0.2600 0.1500 0.2350 26,250 -0.03(-9.62%)
Mar 11, 2019 0.2100 0.2600 0.1446 0.2600 10,035 +0.06(+30.00%)
Mar 07, 2019 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Mar 06, 2019 0.1725 0.1750 0.1725 0.1750 5,011 +0.02(+16.67%)
Mar 05, 2019 0.1380 0.3900 0.1380 0.1500 58,791 +0.04(+36.36%)
Mar 04, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-2.65%)
Mar 01, 2019 0.1400 0.1400 0.1130 0.1130 1,700 -0.03(-19.29%)
Feb 28, 2019 0.1200 0.1400 0.1100 0.1400 8,532 +0.00(+0.00%)
Feb 25, 2019 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Feb 19, 2019 0.1375 0.1375 0.1375 0 -0.00(-1.79%)
Feb 15, 2019 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Feb 14, 2019 0.1100 0.1400 0.1100 0.1400 1,350 +0.00(+1.08%)
Feb 13, 2019 0.1400 0.1400 0.1385 0.1385 1,500 -0.00(-1.07%)
Feb 12, 2019 0.1401 0.1600 0.1400 0.1400 42,650 -0.04(-22.22%)
Feb 11, 2019 0.1800 0.1800 0.1800 0.1800 7,466 +0.00(+0.00%)
Feb 08, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 07, 2019 0.1650 0.1800 0.1650 0.1800 9,200 +0.01(+9.09%)
Feb 06, 2019 0.1400 0.1650 0.1400 0.1650 34,150 +0.07(+65.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0.1000 2,542 -0.02(-16.67%)
Feb 01, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 28, 2019 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jan 23, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 18, 2019 0.1300 0.1300 0.1300 0 -0.02(-12.75%)
Jan 15, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Jan 11, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Jan 10, 2019 0.1490 0.1490 0.1490 0.1490 300 +0.00(+0.00%)
Jan 03, 2019 0.1490 0.1490 0.1490 0 -0.03(-17.22%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 21, 2018 0.1900 0.2000 0.1900 0.2000 200 +0.10(+100.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0.1000 3,300 -0.05(-33.33%)
Dec 19, 2018 0.1500 0.1500 0.1500 0.1500 30,000 -0.05(-25.00%)
Dec 18, 2018 0.2000 0.2000 0.2000 0.2000 100 +0.05(+33.33%)
Dec 17, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.10(-40.00%)
Dec 07, 2018 0.2500 0.2500 0.2500 0 +0.10(+66.67%)
Dec 03, 2018 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Nov 30, 2018 0.2300 0.2500 0.2300 0.2500 200 +0.03(+13.64%)
Nov 28, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Nov 26, 2018 0.2400 0.2400 0.2400 0 +0.09(+60.00%)
Nov 20, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 19, 2018 0.1500 0.1500 0.1500 0.1500 200 -0.03(-17.13%)
Nov 16, 2018 0.1900 0.1900 0.1800 0.1810 20,000 -0.01(-4.74%)
Nov 13, 2018 0.1900 0.1900 0.1900 0 -0.05(-22.45%)
Nov 12, 2018 0.2450 0.2450 0.2450 0.2450 500 +0.05(+28.95%)
Nov 08, 2018 0.1900 0.1900 0.1900 0 -0.05(-22.45%)
Nov 06, 2018 0.2450 0.2450 0.2450 0 +0.05(+28.27%)
Nov 05, 2018 0.2450 0.2450 0.1910 0.1910 3,067 -0.02(-10.12%)
Nov 02, 2018 0.2350 0.2400 0.1800 0.2125 7,200 -0.02(-7.61%)
Nov 01, 2018 0.2350 0.2350 0.2300 0.2300 7,500 -0.01(-4.13%)
Oct 25, 2018 0.2399 0.2399 0.2399 0 +0.02(+9.05%)
Oct 19, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Oct 16, 2018 0.2220 0.2450 0.2220 0.2450 12,000 +0.02(+11.36%)
Oct 12, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 11, 2018 0.2090 0.2100 0.2000 0.2100 13,641 +0.01(+5.00%)
Oct 10, 2018 0.2000 0.2000 0.1990 0.2000 30,413 +0.00(+0.00%)
Oct 05, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2018 0.2000 0.2000 0.2000 0.2000 167 +0.00(+0.00%)
Oct 03, 2018 0.2000 0.2000 0.2000 0.2000 1,500 -0.05(-20.00%)
Sep 28, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 26, 2018 0.2300 0.2300 0.2300 0 +0.06(+35.29%)
Sep 25, 2018 0.1700 0.1700 0.1700 0.1700 3,677 +0.02(+13.33%)
Sep 24, 2018 0.2499 0.2499 0.1500 0.1500 9,704 -0.09(-37.50%)
Sep 21, 2018 0.2499 0.2499 0.2400 0.2400 12,600 -0.01(-4.00%)
Sep 12, 2018 0.2500 0.2500 0.2500 0 +0.06(+31.58%)
Sep 11, 2018 0.1900 0.1900 0.1900 0.1900 400 -0.06(-24.00%)
Sep 07, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 06, 2018 0.2500 0.2500 0.2500 0.2500 600 +0.00(+0.00%)
Aug 30, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 28, 2018 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 27, 2018 0.2700 0.2700 0.2700 0.2700 125 +0.00(+0.00%)
Aug 23, 2018 0.2700 0.2700 0.2700 0 +0.11(+68.75%)
Aug 22, 2018 0.2000 0.2000 0.1600 0.1600 12,235 -0.05(-23.81%)
Aug 21, 2018 0.2100 0.2100 0.2100 0.2100 1,000 -0.06(-22.22%)
Aug 17, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 16, 2018 0.2700 0.2700 0.2700 0.2700 350 -0.05(-15.62%)
Aug 15, 2018 0.3300 0.3300 0.3200 0.3200 1,450 -0.01(-3.03%)
Aug 14, 2018 0.3300 0.3300 0.3300 0.3300 865 +0.02(+6.45%)
Aug 13, 2018 0.3100 0.3100 0.3100 0.3100 10,079 +0.00(+0.00%)
Aug 10, 2018 0.3700 0.3700 0.3100 0.3100 900 -0.09(-22.50%)
Aug 09, 2018 0.2800 0.4000 0.2800 0.4000 16,845 +0.12(+42.86%)
Aug 08, 2018 0.2700 0.2800 0.2700 0.2800 5,224 +0.01(+3.70%)
Aug 07, 2018 0.2700 0.2700 0.2700 0.2700 833 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.2999 0.2999 0.2999 0 +0.05(+19.96%)
Jul 27, 2018 0.2500 0.2500 0.2500 0.2500 2,500 -0.05(-16.67%)
Jul 26, 2018 0.3000 0.3000 0.3000 0.3000 259 +0.01(+2.04%)
Jul 25, 2018 0.2500 0.2940 0.2400 0.2940 35,929 +0.04(+17.60%)
Jul 24, 2018 0.2500 0.2500 0.2500 0.2500 2,500 +0.02(+8.70%)
Jul 23, 2018 0.2200 0.2300 0.2200 0.2300 13,949 +0.03(+15.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 0.2000 8,698 +0.00(+0.00%)
Jul 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jul 10, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.04%)
Jun 29, 2018 0.2299 0.2299 0.2299 0 +0.05(+27.72%)
Jun 27, 2018 0.1800 0.1800 0.1800 0 -0.07(-27.96%)
Jun 25, 2018 0.2498 0.2498 0.2498 0 +0.11(+78.46%)
Jun 22, 2018 0.1400 0.1400 0.1400 0.1400 500 -0.06(-30.00%)
Jun 21, 2018 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jun 18, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jun 14, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 13, 2018 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Jun 12, 2018 0.1500 0.1500 0.1500 0.1500 12,000 +0.04(+36.24%)
Jun 05, 2018 0.1101 0.1101 0.1101 0 -0.14(-55.94%)
Jun 04, 2018 0.2499 0.2499 0.2499 0.2499 100 +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.