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 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%)
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.