EMPIRE INDUSTRIES (TSV: EIL)
0.1150 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:53 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.0950 0.0950 0.0900 0.0950 105,390 +0.01(+5.56%)
Nov 28, 2013 0.0900 0.0950 0.0900 0.0900 96,000 +0.00(+0.00%)
Nov 27, 2013 0.0900 0.0950 0.0900 0.0900 383,000 -0.01(-5.26%)
Nov 26, 2013 0.0800 0.1000 0.0800 0.0950 3,279,655 +0.02(+26.67%)
Nov 25, 2013 0.0800 0.0800 0.0750 0.0750 16,250 -0.01(-6.25%)
Nov 22, 2013 0.0800 0.0800 0.0750 0.0800 42,000 +0.00(+0.00%)
Nov 21, 2013 0.0750 0.0800 0.0750 0.0800 211,000 +0.01(+6.67%)
Nov 20, 2013 0.0750 0.0750 0.0750 0.0750 2,717 +0.00(+0.00%)
Nov 19, 2013 0.0750 0.0750 0.0750 0.0750 161,000 +0.00(+0.00%)
Nov 18, 2013 0.0750 0.0800 0.0750 0.0750 195,000 -0.01(-6.25%)
Nov 15, 2013 0.0750 0.0800 0.0750 0.0800 513,583 +0.01(+6.67%)
Nov 14, 2013 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Nov 12, 2013 0.0700 0.0700 0.0700 0.0700 319,270 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0700 0.0700 0.0700 375,000 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0700 0.0700 62,725 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 283,980 +0.00(+0.00%)
Nov 06, 2013 0.0750 0.0750 0.0700 0.0700 61,000 -0.00(-6.67%)
Nov 04, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 01, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Oct 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2013 0.0700 0.0700 0.0700 0.0700 150,000 +0.01(+7.69%)
Oct 28, 2013 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 25, 2013 0.0650 0.0650 0.0650 0.0650 299,500 +0.00(+0.00%)
Oct 24, 2013 0.0650 0.0650 0.0650 0.0650 78,150 -0.01(-7.14%)
Oct 23, 2013 0.0700 0.0700 0.0700 0.0700 92,000 +0.00(+0.00%)
Oct 22, 2013 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Oct 21, 2013 0.0700 0.0700 0.0700 0.0700 322,000 +0.00(+0.00%)
Oct 18, 2013 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Oct 17, 2013 0.0750 0.0750 0.0650 0.0700 174,100 -0.00(-6.67%)
Oct 16, 2013 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Oct 15, 2013 0.0700 0.0750 0.0700 0.0700 349,000 +0.00(+0.00%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 10, 2013 0.0700 0.0700 0.0700 0.0700 1,100 -0.00(-6.67%)
Oct 09, 2013 0.0700 0.0750 0.0700 0.0750 83,089 +0.00(+0.00%)
Oct 08, 2013 0.0750 0.0750 0.0650 0.0750 279,000 +0.00(+0.00%)
Oct 07, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 04, 2013 0.0700 0.0750 0.0700 0.0750 66,000 +0.00(+7.14%)
Oct 03, 2013 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Oct 02, 2013 0.0750 0.0750 0.0700 0.0750 350,881 +0.00(+0.00%)
Oct 01, 2013 0.0700 0.0750 0.0700 0.0750 53,500 +0.00(+0.00%)
Sep 27, 2013 0.0750 0.0750 0.0700 0.0750 111,259 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0700 0.0750 49,998 +0.00(+0.00%)
Sep 25, 2013 0.0750 0.0750 0.0750 0.0750 191,000 +0.00(+0.00%)
Sep 24, 2013 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+7.14%)
Sep 23, 2013 0.0750 0.0750 0.0700 0.0700 117,000 -0.01(-12.50%)
Sep 20, 2013 0.0800 0.0800 0.0750 0.0800 148,000 +0.01(+6.67%)
Sep 19, 2013 0.0750 0.0750 0.0750 0.0750 114,000 +0.00(+7.14%)
Sep 18, 2013 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Sep 17, 2013 0.0750 0.0750 0.0750 0.0750 172,000 +0.00(+0.00%)
Sep 16, 2013 0.0800 0.0800 0.0700 0.0750 216,333 -0.01(-6.25%)
Sep 13, 2013 0.0700 0.0800 0.0700 0.0800 625,390 +0.01(+14.29%)
Sep 12, 2013 0.0700 0.0700 0.0700 0.0700 232,500 +0.00(+0.00%)
Sep 11, 2013 0.0650 0.0700 0.0600 0.0700 305,509 +0.01(+7.69%)
Sep 10, 2013 0.0650 0.0700 0.0650 0.0650 219,000 -0.01(-7.14%)
Sep 09, 2013 0.0700 0.0700 0.0650 0.0700 130,000 +0.00(+0.00%)
Sep 05, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 04, 2013 0.0650 0.0650 0.0600 0.0650 46,000 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here