Empress Royalty Corp Historical Data - EMPR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.475

0.01

(2.15%)

Closed 19 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742334000	0.465	0	0.00	0.465	0.465	0.465	0
1742247600	0.465	0.02	4.49	0.45	0.48	0.445	316935
1741988400	0.445	0.005	1.14	0.44	0.45	0.43	92900
1741902000	0.44	0.01	2.33	0.43	0.44	0.415	245332
1741815600	0.43	0.025	6.17	0.405	0.43	0.405	124747
1741729200	0.405	0.02	5.19	0.385	0.4099999	0.385	127040
1741642800	0.385	-0.005	-1.28	0.39	0.4	0.38	294342
1741387200	0.39	0.02	5.41	0.375	0.39	0.37	30910
1741300800	0.37	-0.015	-3.90	0.385	0.385	0.37	391866
1741214400	0.385	0	0.00	0.39	0.39	0.38	278806
1741128000	0.385	0	0.00	0.385	0.4	0.385	334814
1741041600	0.385	0.01	2.67	0.38	0.39	0.38	667154
1740782400	0.375	0.01	2.74	0.37	0.375	0.365	541100
1740696000	0.365	-0.005	-1.35	0.36	0.37	0.36	388022
1740609600	0.37	0	0.00	0.37	0.37	0.36	469153
1740523200	0.37	0.015	4.23	0.36	0.385	0.35	544776
1740436800	0.355	-0.005	-1.39	0.36	0.36	0.35	113290
1740177600	0.36	-0.005	-1.37	0.37	0.37	0.355	184809
1740091200	0.365	0.01	2.82	0.36	0.37	0.355	261688
1740004800	0.355	-0.01	-2.74	0.37	0.37	0.355	174258
1739918400	0.365	0.005	1.39	0.36	0.365	0.355	408848
1739572800	0.36	0	0.00	0.36	0.36	0.355	113500
1739486400	0.36	0.02	5.88	0.3449999	0.36	0.3449999	35003
1739400000	0.34	0	0.00	0.35	0.35	0.335	40700
1739313600	0.34	-0.015	-4.23	0.3449999	0.3449999	0.34	75815
1739227200	0.355	-0.01	-2.74	0.36	0.37	0.35	219690
1738968000	0.365	0.0200001	5.80	0.36	0.375	0.36	158525
1738881600	0.3449999	-0.005	-1.43	0.355	0.355	0.3449999	39055
1738795200	0.35	0	0.00	0.35	0.36	0.35	51009
1738708800	0.35	-0.005	-1.41	0.3449999	0.355	0.3449999	42057
1738622400	0.355	0.0100001	2.90	0.3449999	0.355	0.335	37104
1738363200	0.3449999	-0.01	-2.82	0.35	0.36	0.3449999	14454
1738276800	0.355	0.0100001	2.90	0.355	0.355	0.3449999	42688
1738190400	0.3449999	-0.01	-2.82	0.36	0.36	0.3449999	82200
1738104000	0.355	0	0.00	0.36	0.36	0.355	7500
1738017600	0.355	0.015	4.41	0.34	0.365	0.34	292025
1737758400	0.34	0.01	3.03	0.33	0.34	0.33	72100
1737672000	0.33	0	0.00	0.33	0.33	0.32	93315
1737585600	0.33	0	0.00	0.33	0.33	0.325	25225
1737499200	0.33	-0.005	-1.49	0.325	0.34	0.325	48100
1737412800	0.335	0.015	4.69	0.325	0.34	0.325	11497
1737153600	0.32	-0.02	-5.88	0.335	0.335	0.32	48122
1737067200	0.34	0.015	4.62	0.33	0.34	0.33	16300
1736980800	0.325	-0.01	-2.99	0.335	0.34	0.325	19085
1736894400	0.335	0	0.00	0.335	0.335	0.33	21504
1736808000	0.335	0	0.00	0.34	0.34	0.33	58480
1736548800	0.335	0	0.00	0.3449999	0.3449999	0.335	19722
1736462400	0.335	0	0.00	0.335	0.335	0.335	13000
1736376000	0.335	-0.015	-4.29	0.35	0.35	0.33	54700
1736289600	0.35	0.0050001	1.45	0.34	0.35	0.34	65100
1736203200	0.3449999	-0.005	-1.43	0.35	0.35	0.34	76005
1735944000	0.35	-0.015	-4.11	0.365	0.365	0.35	24375
1735857600	0.365	0.0200001	5.80	0.35	0.37	0.35	112983
1735684800	0.3449999	0.0099999	2.99	0.34	0.3449999	0.34	20500
1735598400	0.335	-0.02	-5.63	0.35	0.35	0.335	14900
1735339200	0.355	0.0100001	2.90	0.335	0.355	0.33	58196
1735069200	0.3449999	-0.005	-1.43	0.34	0.3449999	0.335	12000
1734993600	0.35	-0.01	-2.78	0.335	0.365	0.335	38540
1734734400	0.36	0.025	7.46	0.325	0.36	0.32	85181
1734648000	0.335	-0.01	-2.90	0.34	0.34	0.33	61366

Empress Royalty

Johnson and Johnson

Innovative Technology Po...

Airtree Ventures Fund Iii

Amundi AIS Index MSCI EM...

BP Plc Adrhedged

Landwirtschaftliche Rent...

First Trust United Kingd...

First Trust CEF VIII Fir...

Citigroup Global Markets...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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