EMPIRE INDUSTRIES (TSV: EIL)
0.1650 CAD  +0.0100 (+6.45%)
Streaming Delayed Price  /  Updated: 3:29 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Mar 28, 2008 0.5000 0.5000 0.4900 0.5000 32,443 -0.01(-1.96%)
Mar 27, 2008 0.5100 0.5100 0.5000 0.5100 38,500 +0.00(+0.00%)
Mar 26, 2008 0.5000 0.5100 0.5000 0.5100 36,200 +0.01(+2.00%)
Mar 25, 2008 0.5000 0.5300 0.4900 0.5000 71,500 +0.00(+0.00%)
Mar 24, 2008 0.5000 0.5000 0.4800 0.5000 30,603 +0.02(+4.17%)
Mar 21, 2008 0.4900 0.4900 0.4700 0.4800 18,500 +0.00(+0.00%)
Mar 20, 2008 0.4900 0.4900 0.4700 0.4800 18,500 +0.01(+2.13%)
Mar 19, 2008 0.5000 0.5100 0.4700 0.4700 306,447 -0.03(-6.00%)
Mar 18, 2008 0.4900 0.5000 0.4900 0.5000 16,905 +0.02(+4.17%)
Mar 17, 2008 0.4800 0.4900 0.4700 0.4800 84,460 -0.02(-4.00%)
Mar 14, 2008 0.5000 0.5000 0.4800 0.5000 39,864 -0.02(-3.85%)
Mar 13, 2008 0.5200 0.5300 0.5000 0.5200 67,378 -0.02(-3.70%)
Mar 12, 2008 0.5200 0.5400 0.5200 0.5400 14,250 +0.02(+3.85%)
Mar 11, 2008 0.5300 0.5300 0.5200 0.5200 2,000 +0.02(+4.00%)
Mar 10, 2008 0.5100 0.5300 0.4900 0.5000 56,889 -0.01(-1.96%)
Mar 07, 2008 0.5200 0.5400 0.5100 0.5100 8,203 -0.01(-1.92%)
Mar 06, 2008 0.5300 0.5500 0.5100 0.5200 82,645 -0.01(-1.89%)
Mar 05, 2008 0.5400 0.5500 0.5300 0.5300 61,944 -0.01(-1.85%)
Mar 04, 2008 0.5700 0.5700 0.5400 0.5400 64,800 -0.02(-3.57%)
Mar 03, 2008 0.5600 0.5700 0.5400 0.5600 59,667 -0.01(-1.75%)
Feb 29, 2008 0.5700 0.5700 0.5500 0.5700 59,564 +0.00(+0.00%)
Feb 28, 2008 0.5700 0.5700 0.5600 0.5700 60,000 +0.00(+0.00%)
Feb 27, 2008 0.5600 0.5700 0.5400 0.5700 49,947 +0.00(+0.00%)
Feb 26, 2008 0.5700 0.5700 0.5500 0.5700 169,736 +0.00(+0.00%)
Feb 25, 2008 0.5800 0.5800 0.5600 0.5700 270,450 +0.01(+1.79%)
Feb 22, 2008 0.5500 0.5600 0.5300 0.5600 93,181 +0.04(+7.69%)
Feb 21, 2008 0.5500 0.5500 0.5200 0.5200 201,226 -0.01(-1.89%)
Feb 20, 2008 0.5700 0.5700 0.5300 0.5300 70,696 -0.04(-7.02%)
Feb 19, 2008 0.5500 0.5700 0.5400 0.5700 201,255 +0.01(+1.79%)
Feb 18, 2008 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Feb 15, 2008 0.5500 0.5600 0.5300 0.5600 218,850 +0.02(+3.70%)
Feb 14, 2008 0.5800 0.5800 0.5300 0.5400 164,850 -0.04(-6.90%)
Feb 13, 2008 0.5600 0.6000 0.5500 0.5800 1,607,380 +0.02(+3.57%)
Feb 12, 2008 0.5600 0.5600 0.5300 0.5600 153,300 +0.00(+0.00%)
Feb 11, 2008 0.5800 0.5900 0.5500 0.5600 207,045 -0.03(-5.08%)
Feb 08, 2008 0.5800 0.6000 0.5800 0.5900 151,000 +0.01(+1.72%)
Feb 07, 2008 0.5900 0.5900 0.5500 0.5800 277,670 +0.00(+0.00%)
Feb 06, 2008 0.5000 0.6200 0.5000 0.5800 843,060 +0.06(+11.54%)
Feb 05, 2008 0.5200 0.5200 0.5100 0.5200 10,500 -0.01(-1.89%)
Feb 04, 2008 0.5300 0.5400 0.5200 0.5300 61,390 +0.01(+1.92%)
Feb 01, 2008 0.5100 0.5200 0.5000 0.5200 108,500 +0.02(+4.00%)
Jan 31, 2008 0.5000 0.5000 0.4800 0.5000 53,580 +0.00(+0.00%)
Jan 30, 2008 0.5000 0.5200 0.4900 0.5000 41,400 +0.00(+0.00%)
Jan 29, 2008 0.5000 0.5200 0.4900 0.5000 41,400 -0.03(-5.66%)
Jan 28, 2008 0.5200 0.5300 0.5200 0.5300 55,080 +0.01(+1.92%)
Jan 25, 2008 0.5000 0.5300 0.5000 0.5200 49,500 +0.01(+1.96%)
Jan 24, 2008 0.5200 0.5200 0.4600 0.5100 142,780 +0.01(+2.00%)
Jan 23, 2008 0.5000 0.5200 0.5000 0.5000 102,000 +0.01(+2.04%)
Jan 22, 2008 0.4800 0.5100 0.4800 0.4900 64,135 +0.03(+6.52%)
Jan 21, 2008 0.4900 0.4900 0.4600 0.4600 96,870 -0.04(-8.00%)
Jan 18, 2008 0.5400 0.5400 0.4900 0.5000 89,430 +0.01(+2.04%)
Jan 17, 2008 0.5500 0.5500 0.4900 0.4900 142,250 -0.05(-9.26%)
Jan 16, 2008 0.4500 0.5700 0.4500 0.5400 372,030 +0.07(+14.89%)
Jan 15, 2008 0.4950 0.4950 0.4500 0.4700 20,450 -0.03(-6.00%)
Jan 14, 2008 0.4950 0.5000 0.4950 0.5000 12,155 +0.01(+1.01%)
Jan 11, 2008 0.4950 0.4950 0.4950 0.4950 2,504 +0.03(+7.61%)
Jan 10, 2008 0.4900 0.4900 0.4600 0.4600 144,364 -0.02(-4.17%)
Jan 09, 2008 0.5200 0.5300 0.4800 0.4800 57,053 -0.04(-7.69%)
Jan 08, 2008 0.4900 0.5200 0.4850 0.5200 42,260 +0.03(+6.12%)
Jan 07, 2008 0.5100 0.5100 0.4900 0.4900 63,615 -0.02(-3.92%)
Jan 04, 2008 0.5000 0.5100 0.4800 0.5100 155,234 +0.01(+2.00%)
Jan 03, 2008 0.4900 0.5000 0.4500 0.5000 22,270 +0.00(+0.00%)
Jan 02, 2008 0.4900 0.5000 0.4500 0.5000 116,930 +0.07(+16.28%)
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