Empress Royalty Corp Historical Data - EMPR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Empress Royalty Corp (EMPR)
Empress Royalty Corp (EMPR) Historical

Empress Royalty Corp (EMPR)

0.365

-0.005

(-1.35%)

Closed July 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3.94736842105	0.38	0.38	0.36	76219	0.37545831	CS
4	0.005	1.38888888889	0.36	0.385	0.35	67306	0.36933064	CS
12	0.035	10.6060606061	0.33	0.39	0.325	114374	0.35269555	CS
26	0.08	28.0701754386	0.285	0.435	0.27	89039	0.34982907	CS
52	0.055	17.7419354839	0.31	0.435	0.25	71246	0.32729309	CS
156	0.005	1.38888888889	0.36	0.45	0.155	86357	0.30120724	CS
260	-0.165	-31.1320754717	0.53	1.55	0.155	101795	0.36249363	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770800	0.365	-0.005	-1.35	0.36	0.365	0.36	17000
1721684400	0.37	-0.005	-1.33	0.375	0.375	0.36	107043
1721425200	0.375	-0.005	-1.32	0.37	0.375	0.36	62559
1721338800	0.38	0	0.00	0.38	0.38	0.365	79875
1721252400	0.38	0.005	1.33	0.375	0.38	0.375	62100
1721166000	0.375	0	0.00	0.38	0.38	0.37	69517
1721079600	0.375	0.005	1.35	0.375	0.38	0.37	60599
1720820400	0.37	0	0.00	0.38	0.38	0.365	11000
1720734000	0.37	-0.01	-2.63	0.375	0.38	0.37	141398
1720647600	0.38	0.015	4.11	0.375	0.38	0.375	88295
1720561200	0.365	-0.005	-1.35	0.375	0.375	0.365	41433
1720474800	0.37	0	0.00	0.375	0.375	0.37	13803
1720215600	0.37	0.01	2.78	0.36	0.38	0.36	27631
1720129200	0.36	-0.005	-1.37	0.37	0.37	0.36	50500
1720042800	0.365	0	0.00	0.37	0.37	0.36	59853
1719956400	0.365	0.005	1.39	0.37	0.37	0.365	228703
1719610800	0.36	0.005	1.41	0.35	0.365	0.35	84568
1719524400	0.355	-0.005	-1.39	0.365	0.365	0.355	25419
1719438000	0.36	0.01	2.86	0.38	0.385	0.36	55015
1719351600	0.35	-0.015	-4.11	0.36	0.36	0.35	9500
1719265200	0.365	0	0.00	0.375	0.375	0.36	19009
1719006000	0.365	0	0.00	0.38	0.385	0.365	86650
1718919600	0.365	0.025	7.35	0.35	0.37	0.35	43694
1718833200	0.34	0.005	1.49	0.3449999	0.3449999	0.34	11000
1718746800	0.335	-0.005	-1.47	0.34	0.34	0.33	307127
1718660400	0.34	-0.01	-2.86	0.34	0.35	0.335	202153
1718401200	0.35	0	0.00	0.35	0.35	0.34	40926
1718314800	0.35	-0.005	-1.41	0.36	0.365	0.35	109400
1718228400	0.355	0.005	1.43	0.35	0.355	0.34	382000
1718142000	0.35	-0.01	-2.78	0.37	0.37	0.35	186625
1718055600	0.36	-0.005	-1.37	0.36	0.37	0.36	53494
1717796400	0.365	-0.015	-3.95	0.37	0.37	0.36	215430
1717710000	0.38	-0.005	-1.30	0.38	0.38	0.38	4944
1717623600	0.385	0.005	1.32	0.375	0.385	0.375	59760
1717537200	0.38	-0.005	-1.30	0.38	0.39	0.38	113348
1717450800	0.385	0.03	8.45	0.36	0.39	0.35	178834
1717191600	0.355	0.0100001	2.90	0.36	0.36	0.35	186432
1717105200	0.3449999	0	0.00	0.3449999	0.36	0.3449999	358426
1717018800	0.3449999	0	0.00	0.3449999	0.3449999	0.34	53209
1716932400	0.3449999	-0.005	-1.43	0.35	0.35	0.34	64000
1716846000	0.35	0	0.00	0.35	0.35	0.35	4160
1716586800	0.35	0.0050001	1.45	0.35	0.355	0.3449999	143325
1716500400	0.3449999	0	0.00	0.3449999	0.36	0.34	173650
1716414000	0.3449999	0	0.00	0.36	0.36	0.34	90722
1716327600	0.3449999	-0.005	-1.43	0.375	0.38	0.3449999	996239
1715982000	0.35	0	0.00	0.355	0.355	0.34	408652
1715895600	0.35	0	0.00	0.35	0.35	0.33	88864
1715809200	0.35	0.0050001	1.45	0.35	0.35	0.34	61000
1715722800	0.3449999	0	0.00	0.3449999	0.35	0.3449999	47658
1715636400	0.3449999	0.0149999	4.55	0.34	0.35	0.34	51384
1715377200	0.33	0.005	1.54	0.335	0.335	0.33	57878
1715290800	0.325	-0.005	-1.52	0.335	0.335	0.325	82400
1715204400	0.33	0	0.00	0.33	0.335	0.33	48048
1715118000	0.33	0	0.00	0.33	0.33	0.325	8500
1715031600	0.33	0	0.00	0.33	0.335	0.33	65921
1714772400	0.33	0	0.00	0.335	0.335	0.33	133000
1714686000	0.33	-0.005	-1.49	0.33	0.33	0.33	2000
1714599600	0.335	0.01	3.08	0.33	0.335	0.33	207023
1714513200	0.325	-0.005	-1.52	0.33	0.33	0.325	8000
1714426800	0.33	0	0.00	0.33	0.33	0.325	119500
1714167600	0.33	0	0.00	0.33	0.33	0.33	0
1714081200	0.33	0	0.00	0.34	0.34	0.32	169216
1713994800	0.33	0.005	1.54	0.33	0.33	0.33	6600

Empress Royalty

Vontobel Financial Produ...

Pennsylvania Real Estate...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions