EMPIRE INDUSTRIES (TSV: EIL)
0.1600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:36 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Mar 30, 2011 0.0700 0.0750 0.0750 0.0750 37,000 +0.00(+0.00%)
Mar 29, 2011 0.0700 0.0750 0.0700 0.0750 65,000 +0.00(+0.00%)
Mar 28, 2011 0.0750 0.0750 0.0700 0.0750 100,000 +0.01(+15.38%)
Mar 25, 2011 0.0650 0.0650 0.0650 0.0650 2,045 +0.00(+0.00%)
Mar 24, 2011 0.0700 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
Mar 23, 2011 0.0700 0.0700 0.0650 0.0700 187,200 +0.00(+0.00%)
Mar 22, 2011 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Mar 21, 2011 0.0750 0.0700 0.0700 0.0700 261,540 +0.00(+0.00%)
Mar 18, 2011 0.0800 0.0800 0.0650 0.0700 962,969 -0.00(-6.67%)
Mar 17, 2011 0.0800 0.1000 0.0750 0.0750 7,520,189 +0.00(+7.14%)
Mar 16, 2011 0.0750 0.0750 0.0700 0.0700 129,000 +0.00(+0.00%)
Mar 15, 2011 0.0700 0.0700 0.0700 0.0700 321,650 +0.00(+0.00%)
Mar 14, 2011 0.0750 0.0750 0.0700 0.0700 350,500 -0.00(-6.67%)
Mar 11, 2011 0.0700 0.0750 0.0700 0.0750 434,200 +0.00(+0.00%)
Mar 10, 2011 0.0750 0.0800 0.0700 0.0750 1,465,830 +0.00(+7.14%)
Mar 09, 2011 0.0750 0.0800 0.0700 0.0700 547,380 +0.00(+0.00%)
Mar 08, 2011 0.0800 0.0800 0.0650 0.0700 771,686 -0.01(-12.50%)
Mar 07, 2011 0.0850 0.0850 0.0700 0.0800 1,400,700 +0.00(+0.00%)
Mar 04, 2011 0.0750 0.0800 0.0750 0.0800 392,500 +0.00(+0.00%)
Mar 03, 2011 0.0750 0.0800 0.0750 0.0800 727,500 +0.00(+0.00%)
Mar 02, 2011 0.0750 0.0800 0.0750 0.0800 1,714,000 +0.00(+0.00%)
Mar 01, 2011 0.0750 0.0850 0.0750 0.0800 2,073,500 +0.01(+14.29%)
Feb 28, 2011 0.0650 0.0700 0.0650 0.0700 280,200 +0.01(+16.67%)
Feb 25, 2011 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Feb 24, 2011 0.0600 0.0600 0.0550 0.0600 201,800 -0.01(-7.69%)
Feb 23, 2011 0.0650 0.0650 0.0650 0.0650 114,000 +0.01(+8.33%)
Feb 22, 2011 0.0650 0.0650 0.0600 0.0600 206,000 +0.00(+0.00%)
Feb 18, 2011 0.0650 0.0650 0.0600 0.0600 21,250 +0.00(+0.00%)
Feb 17, 2011 0.0650 0.0650 0.0600 0.0600 19,400 -0.01(-7.69%)
Feb 16, 2011 0.0650 0.0650 0.0650 0.0650 102,800 +0.00(+0.00%)
Feb 15, 2011 0.0750 0.0750 0.0650 0.0650 40,900 -0.01(-7.14%)
Feb 14, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2011 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Feb 10, 2011 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 09, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 08, 2011 0.0600 0.0650 0.0600 0.0650 7,000 +0.01(+8.33%)
Feb 07, 2011 0.0600 0.0650 0.0600 0.0600 46,300 +0.00(+0.00%)
Feb 04, 2011 0.0600 0.0600 0.0600 0.0600 28,135 +0.00(+0.00%)
Feb 03, 2011 0.0650 0.0700 0.0600 0.0600 77,000 +0.00(+0.00%)
Feb 02, 2011 0.0600 0.0700 0.0600 0.0600 23,225 +0.00(+0.00%)
Feb 01, 2011 0.0600 0.0600 0.0600 0.0600 926 -0.01(-7.69%)
Jan 31, 2011 0.0800 0.0800 0.0550 0.0650 115,500 -0.01(-13.33%)
Jan 28, 2011 0.0750 0.0750 0.0750 0.0750 2,090 +0.00(+0.00%)
Jan 27, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 26, 2011 0.0750 0.0750 0.0750 0.0750 360 -0.01(-16.67%)
Jan 25, 2011 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+12.50%)
Jan 24, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2011 0.0850 0.0900 0.0800 0.0800 179,000 -0.01(-11.11%)
Jan 20, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 19, 2011 0.0900 0.0950 0.0900 0.0900 215,800 +0.00(+0.00%)
Jan 18, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 17, 2011 0.0700 0.0900 0.0700 0.0900 61,250 +0.00(+0.00%)
Jan 14, 2011 0.0750 0.0900 0.0750 0.0900 91,000 +0.01(+20.00%)
Jan 13, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2011 0.0850 0.0850 0.0750 0.0750 91,700 -0.02(-21.05%)
Jan 11, 2011 0.0700 0.0950 0.0700 0.0950 64,100 +0.02(+26.67%)
Jan 10, 2011 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Jan 07, 2011 0.0850 0.0850 0.0700 0.0700 100,000 -0.01(-17.65%)
Jan 06, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 05, 2011 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
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