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

Empire Petroleum (OP: EMPR )

3.400 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 28, 2021 2.055 2.132 2.055 2.132 2,219 +0.08(+4.02%)
May 27, 2021 2.150 2.150 2.050 2.050 2,832 -0.10(-4.65%)
May 26, 2021 2.060 2.150 2.040 2.150 4,215 +0.01(+0.47%)
May 25, 2021 2.150 2.180 2.000 2.140 8,384 -0.04(-1.83%)
May 24, 2021 2.145 2.180 2.010 2.180 1,953 -0.02(-0.91%)
May 20, 2021 2.200 2.200 2.200 249 +0.07(+3.29%)
May 19, 2021 2.140 2.150 2.125 2.130 14,006 +0.06(+2.90%)
May 18, 2021 1.950 2.100 1.946 2.070 23,022 +0.12(+6.15%)
May 17, 2021 1.750 1.960 1.750 1.950 10,776 +0.10(+5.41%)
May 13, 2021 1.850 1.850 1.850 1 +0.15(+8.82%)
May 12, 2021 1.875 1.880 1.700 1.700 5,764 -0.19(-10.05%)
May 11, 2021 1.845 1.910 1.760 1.890 500 +0.00(+0.00%)
May 10, 2021 1.620 1.890 1.620 1.890 1,552 +0.00(+0.00%)
May 07, 2021 1.825 1.925 1.680 1.890 11,218 -0.01(-0.53%)
May 06, 2021 1.510 1.900 1.510 1.900 8,074 +0.00(+0.00%)
May 05, 2021 1.590 1.960 1.590 1.900 16,648 +0.22(+13.10%)
May 04, 2021 1.800 1.900 1.680 1.680 7,579 -0.17(-8.94%)
May 03, 2021 1.900 1.900 1.800 1.845 10,952 -0.05(-2.89%)
Apr 30, 2021 1.905 1.960 1.900 1.900 12,900 -0.01(-0.52%)
Apr 29, 2021 1.940 1.950 1.900 1.910 29,768 -0.01(-0.52%)
Apr 28, 2021 1.900 1.920 1.893 1.920 20,333 +0.02(+1.05%)
Apr 27, 2021 1.950 1.950 1.900 1.900 9,696 -0.04(-2.06%)
Apr 26, 2021 1.950 1.950 1.930 1.940 4,575 -0.01(-0.51%)
Apr 23, 2021 1.920 1.960 1.900 1.950 13,400 +0.03(+1.83%)
Apr 22, 2021 1.890 1.935 1.800 1.915 9,363 +0.04(+1.86%)
Apr 21, 2021 1.900 1.900 1.735 1.880 20,907 -0.02(-1.05%)
Apr 20, 2021 1.900 1.930 1.850 1.900 6,399 +0.01(+0.53%)
Apr 19, 2021 1.880 1.890 1.870 1.890 7,624 +0.03(+1.61%)
Apr 16, 2021 1.890 1.890 1.030 1.860 53,100 -0.01(-0.53%)
Apr 15, 2021 1.880 1.900 1.870 1.870 37,024 +0.00(+0.00%)
Apr 14, 2021 1.870 1.880 1.840 1.870 23,836 -0.01(-0.53%)
Apr 13, 2021 1.750 1.880 1.750 1.880 30,744 +0.13(+7.43%)
Apr 12, 2021 1.810 1.830 1.700 1.750 23,240 -0.06(-3.31%)
Apr 09, 2021 1.810 1.810 1.700 1.810 29,600 +0.00(+0.00%)
Apr 08, 2021 1.810 1.810 1.810 1.810 2,891 +0.05(+2.84%)
Apr 07, 2021 1.800 1.880 1.760 1.760 29,132 -0.06(-3.30%)
Apr 06, 2021 1.725 1.830 1.720 1.820 36,615 +0.09(+5.20%)
Apr 05, 2021 1.670 1.750 1.650 1.730 47,274 +0.06(+3.59%)
Apr 01, 2021 1.620 1.670 1.620 1.670 21,700 +0.05(+3.09%)
Mar 31, 2021 1.490 1.620 1.300 1.620 7,306 -0.03(-1.82%)
Mar 30, 2021 1.690 1.690 1.625 1.650 15,802 +0.05(+3.12%)
Mar 29, 2021 1.680 1.700 1.600 1.600 49,839 -0.08(-4.76%)
Mar 26, 2021 1.460 1.680 1.460 1.680 55,000 +0.23(+15.86%)
Mar 25, 2021 1.340 1.590 1.330 1.450 92,474 +0.15(+11.54%)
Mar 24, 2021 1.235 1.320 1.230 1.300 44,284 +0.07(+6.12%)
Mar 23, 2021 1.250 1.250 1.220 1.225 67,189 -0.00(-0.41%)
Mar 22, 2021 1.200 1.230 1.185 1.230 24,074 +0.05(+4.24%)
Mar 19, 2021 1.190 1.200 0.9100 1.180 25,600 +0.00(+0.00%)
Mar 18, 2021 1.240 1.250 1.100 1.180 38,951 -0.07(-5.60%)
Mar 17, 2021 1.220 1.250 1.100 1.250 89,455 +0.05(+4.17%)
Mar 16, 2021 1.250 1.250 1.100 1.200 80,152 -0.01(-0.83%)
Mar 15, 2021 0.6000 4.160 0.5000 1.210 284,510 +0.71(+142.00%)
Mar 12, 2021 0.4800 0.5000 0.4800 0.5000 7,800 +0.05(+11.11%)
Mar 11, 2021 0.5000 0.5000 0.4500 0.4500 420 +0.05(+12.50%)
Mar 09, 2021 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Mar 08, 2021 0.5000 0.5000 0.4000 0.5000 1,200 -0.02(-3.85%)
Mar 05, 2021 0.5200 0.5200 0.4200 0.5200 1,600 +0.12(+30.00%)
Mar 03, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 02, 2021 0.4000 0.4000 0.4000 0.4000 1,410 -0.10(-20.00%)
Feb 26, 2021 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Feb 25, 2021 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Feb 24, 2021 0.4325 0.4700 0.4130 0.4700 28,038 +0.04(+8.67%)
Feb 23, 2021 0.4130 0.4325 0.4130 0.4325 9,195 +0.02(+4.72%)
Feb 22, 2021 0.4800 0.4800 0.4130 0.4130 13,601 -0.05(-10.22%)
Feb 19, 2021 0.4130 0.4600 0.4130 0.4600 13,200 +0.05(+11.38%)
Feb 18, 2021 0.4130 0.4130 0.4130 0.4130 2,001 +0.00(+0.00%)
Feb 17, 2021 0.4130 0.4130 0.4130 0.4130 500 -0.00(-0.84%)
Feb 16, 2021 0.4100 0.4300 0.4050 0.4165 14,465 -0.02(-3.70%)
Feb 12, 2021 0.4325 0.4325 0.4325 0.4325 100 +0.03(+8.12%)
Feb 11, 2021 0.4000 0.4000 0.4000 0.4000 1,000 -0.05(-11.11%)
Feb 10, 2021 0.4500 0.4800 0.4500 0.4500 2,400 +0.01(+2.27%)
Feb 09, 2021 0.4400 0.4400 0.4400 0.4400 100 -0.01(-2.22%)
Feb 08, 2021 0.4500 0.4500 0.4500 0.4500 135 +0.01(+2.27%)
Feb 05, 2021 0.4000 0.4400 0.4000 0.4400 1,400 +0.01(+1.15%)
Feb 04, 2021 0.4000 0.4350 0.4000 0.4350 1,300 -0.01(-1.14%)
Feb 01, 2021 0.4400 0.4400 0.4400 0 +0.01(+1.73%)
Jan 29, 2021 0.4000 0.4325 0.4000 0.4325 12,400 +0.03(+8.12%)
Jan 28, 2021 0.4000 0.4000 0.4000 0.4000 18,485 -0.01(-2.44%)
Jan 26, 2021 0.4100 0.4100 0.4100 0 -0.00(-0.73%)
Jan 22, 2021 0.4130 0.4130 0.4130 0 -0.01(-1.67%)
Jan 21, 2021 0.4000 0.4200 0.4000 0.4200 2,515 +0.02(+5.00%)
Jan 20, 2021 0.4000 0.4000 0.4000 0.4000 21,666 -0.01(-1.72%)
Jan 19, 2021 0.4000 0.4070 0.4000 0.4070 15,000 +0.00(+0.00%)
Jan 14, 2021 0.4070 0.4070 0.4070 0 +0.00(+0.00%)
Jan 12, 2021 0.4070 0.4070 0.4070 0 +0.01(+1.75%)
Jan 11, 2021 0.4500 0.4500 0.4000 0.4000 12,950 -0.07(-14.89%)
Jan 08, 2021 0.4000 0.4700 0.3900 0.4700 25,000 +0.00(+0.00%)
Jan 07, 2021 0.4700 0.4700 0.4700 0.4700 450 +0.08(+20.51%)
Jan 05, 2021 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Jan 04, 2021 0.3300 0.3300 0.3300 0.3300 20,010 -0.06(-15.38%)
Dec 30, 2020 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Dec 29, 2020 0.3300 0.3300 0.3300 0.3300 862 -0.04(-10.81%)
Dec 24, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 22, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 18, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 17, 2020 0.3435 0.3535 0.3303 0.3500 6,871 +0.01(+2.94%)
Dec 16, 2020 0.3400 0.3400 0.3400 0.3400 2,500 -0.03(-8.11%)
Dec 14, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 11, 2020 0.3313 0.3500 0.3313 0.3500 1,900 -0.01(-1.41%)
Dec 09, 2020 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Dec 08, 2020 0.3700 0.3700 0.3700 0.3700 100 -0.01(-2.63%)
Dec 07, 2020 0.3800 0.3800 0.3800 0.3800 100 +0.03(+8.57%)
Dec 04, 2020 0.3500 0.3500 0.3500 0.3500 100 -0.01(-2.78%)
Dec 02, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 01, 2020 0.3500 0.3700 0.3500 0.3700 3,750 +0.00(+0.00%)
Nov 27, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 25, 2020 0.3500 0.3700 0.3100 0.3700 43,100 +0.02(+4.23%)
Nov 23, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 20, 2020 0.3550 0.3550 0.3550 0.3550 1,000 -0.04(-8.97%)
Nov 18, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 17, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Nov 16, 2020 0.3800 0.3800 0.3800 0.3800 100 +0.03(+7.04%)
Nov 13, 2020 0.3550 0.3550 0.3550 0.3550 6,500 +0.00(+0.00%)
Nov 10, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Nov 09, 2020 0.3800 0.3800 0.3800 0.3800 100 +0.03(+7.04%)
Nov 06, 2020 0.3550 0.3550 0.3550 0.3550 3,200 -0.04(-8.97%)
Nov 02, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 29, 2020 0.3900 0.3900 0.3900 0 +0.02(+6.18%)
Oct 27, 2020 0.3673 0.3673 0.3673 0 +0.02(+4.94%)
Oct 26, 2020 0.3500 0.3500 0.3500 0.3500 1,000 -0.03(-7.89%)
Oct 23, 2020 0.3800 0.3800 0.3800 50 +0.00(+0.00%)
Oct 22, 2020 0.3800 0.3800 0.3800 0.3800 100 +0.03(+8.57%)
Oct 21, 2020 0.3800 0.3800 0.3500 0.3500 13,516 +0.00(+0.00%)
Oct 20, 2020 0.3500 0.3500 0.3500 0.3500 5,417 -0.00(-0.11%)
Oct 19, 2020 0.3500 0.3504 0.3500 0.3504 559 +0.00(+0.11%)
Oct 16, 2020 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 15, 2020 0.3500 0.3500 0.3500 3 +0.00(+0.00%)
Oct 13, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 12, 2020 0.3500 0.3500 0.3500 0.3500 12,500 +0.00(+0.00%)
Oct 08, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 07, 2020 0.3500 0.3500 0.3500 0.3500 4,500 +0.00(+0.00%)
Oct 06, 2020 0.3500 0.3500 0.3500 0.3500 22,193 -0.03(-7.89%)
Oct 05, 2020 0.3500 0.3800 0.3500 0.3800 21,090 +0.03(+8.57%)
Oct 01, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Sep 28, 2020 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Sep 25, 2020 0.3900 0.3900 0.3900 83 +0.00(+0.00%)
Sep 24, 2020 0.3700 0.3900 0.3500 0.3900 1,991 +0.02(+5.41%)
Sep 22, 2020 0.3700 0.3700 0.3700 0 -0.01(-3.39%)
Sep 18, 2020 0.3830 0.3830 0.3830 0 +0.00(+0.79%)
Sep 15, 2020 0.3800 0.3800 0.3800 0 -0.00(-0.03%)
Sep 14, 2020 0.3850 0.3850 0.3800 0.3801 1,500 -0.03(-7.29%)
Sep 11, 2020 0.4100 0.4100 0.4100 57 +0.00(+0.00%)
Sep 10, 2020 0.4100 0.4100 0.4100 0.4100 500 -0.06(-12.77%)
Sep 09, 2020 0.3800 0.4700 0.3800 0.4700 7,123 +0.08(+21.29%)
Sep 04, 2020 0.3875 0.3875 0.3875 0 +0.00(+0.00%)
Sep 03, 2020 0.3875 0.3875 0.3875 10 +0.00(+0.00%)
Sep 02, 2020 0.3875 0.3875 0.3875 0.3875 100 +0.00(+0.65%)
Sep 01, 2020 0.3850 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Aug 31, 2020 0.3850 0.3850 0.3850 0.3850 1,600 +0.00(+0.00%)
Aug 28, 2020 0.3850 0.3850 0.3850 0.3850 100 -0.01(-2.48%)
Aug 26, 2020 0.3948 0.3948 0.3948 0 +0.00(+1.23%)
Aug 25, 2020 0.3915 0.3915 0.3900 0.3900 250 +0.00(+0.96%)
Aug 24, 2020 0.3863 0.3863 0.3863 0.3863 400 +0.01(+1.66%)
Aug 21, 2020 0.3800 0.3800 0.3700 0.3800 51,900 +0.01(+2.70%)
Aug 20, 2020 0.3800 0.3800 0.3500 0.3700 26,430 -0.01(-2.63%)
Aug 19, 2020 0.3500 0.3800 0.3500 0.3800 15,659 +0.03(+8.57%)
Aug 18, 2020 0.3500 0.3500 0.3500 0.3500 15,900 -0.02(-5.41%)
Aug 17, 2020 0.2200 0.3900 0.2200 0.3700 88,864 +0.00(+0.00%)
Aug 14, 2020 0.3700 0.3700 0.3700 0.3700 100 -0.02(-4.91%)
Aug 13, 2020 0.3600 0.3900 0.3600 0.3891 46,170 +0.01(+2.39%)
Aug 12, 2020 0.4000 0.4100 0.3600 0.3800 32,214 -0.01(-1.30%)
Aug 11, 2020 0.2900 0.3850 0.2900 0.3850 146,291 +0.09(+30.95%)
Aug 10, 2020 0.2940 0.2940 0.2940 20 +0.00(+0.00%)
Aug 07, 2020 0.2940 0.2940 0.2940 0.2940 100 +0.06(+27.83%)
Aug 06, 2020 0.2749 0.2749 0.1550 0.2300 18,830 -0.06(-21.77%)
Aug 04, 2020 0.2940 0.2940 0.2940 0 -0.00(-0.34%)
Jul 29, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 28, 2020 0.2600 0.2950 0.2600 0.2950 3,840 -0.00(-0.84%)
Jul 24, 2020 0.2975 0.2975 0.2975 0 +0.00(+0.85%)
Jul 23, 2020 0.2500 0.2950 0.2500 0.2950 1,556 +0.09(+47.50%)
Jul 21, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2000 0.2000 0.2000 4,098 -0.02(-9.09%)
Jul 16, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 15, 2020 0.2250 0.2250 0.2200 0.2200 3,017 -0.01(-2.22%)
Jul 13, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 10, 2020 0.2500 0.2500 0.2250 0.2250 1,500 -0.02(-10.00%)
Jul 09, 2020 0.2000 0.2500 0.1720 0.2500 16,200 +0.05(+25.00%)
Jul 07, 2020 0.2000 0.2000 0.2000 0 -0.02(-8.26%)
Jul 06, 2020 0.2500 0.2500 0.2180 0.2180 2,600 +0.00(+0.00%)
Jul 02, 2020 0.1850 0.2180 0.1850 0.2180 4,600 +0.01(+6.34%)
Jun 29, 2020 0.2050 0.2050 0.2050 0 -0.01(-5.96%)
Jun 26, 2020 0.2180 0.2180 0.2180 0.2180 200 +0.00(+0.00%)
Jun 25, 2020 0.2180 0.2180 0.2180 0.2180 300 +0.00(+0.00%)
Jun 24, 2020 0.1919 0.2180 0.1919 0.2180 1,252 +0.03(+14.74%)
Jun 23, 2020 0.1675 0.1900 0.1675 0.1900 20,749 +0.02(+11.90%)
Jun 22, 2020 0.1660 0.1836 0.1660 0.1698 29,400 -0.00(-1.28%)
Jun 19, 2020 0.1720 0.1720 0.1720 0.1720 100 -0.02(-9.43%)
Jun 18, 2020 0.1900 0.1900 0.1899 0.1899 10,001 -0.00(-0.05%)
Jun 17, 2020 0.2000 0.2000 0.1850 0.1900 13,650 -0.01(-5.00%)
Jun 16, 2020 0.1900 0.2000 0.1900 0.2000 6,300 +0.01(+5.26%)
Jun 15, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-4.43%)
Jun 12, 2020 0.1800 0.1988 0.1800 0.1988 700 -0.00(-0.60%)
Jun 11, 2020 0.1700 0.2000 0.1700 0.2000 5,644 +0.03(+17.65%)
Jun 10, 2020 0.2000 0.2000 0.1300 0.1700 5,968 -0.03(-15.00%)
Jun 09, 2020 0.1699 0.2000 0.1699 0.2000 15,500 +0.03(+17.72%)
Jun 08, 2020 0.1250 0.1699 0.1250 0.1699 13,361 +0.04(+35.92%)
Jun 05, 2020 0.1250 0.1250 0.1250 0.1250 5,900 +0.01(+8.70%)
Jun 03, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 02, 2020 0.1150 0.1150 0.1150 0.1150 600 +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.