EMPIRE INDUSTRIES (TSV: EIL)
0.1300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:22 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 0.0500 0.0500 0.0400 0.0450 5,805,500 -0.01(-10.00%)
May 30, 2013 0.0500 0.0500 0.0400 0.0500 1,548,000 +0.01(+25.00%)
May 29, 2013 0.0450 0.0450 0.0400 0.0400 230,000 -0.00(-11.11%)
May 28, 2013 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
May 27, 2013 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 24, 2013 0.0450 0.0500 0.0450 0.0500 87,000 +0.01(+11.11%)
May 23, 2013 0.0450 0.0450 0.0450 0.0450 183,000 -0.01(-18.18%)
May 22, 2013 0.0500 0.0550 0.0450 0.0550 193,430 +0.00(+0.00%)
May 21, 2013 0.0550 0.0550 0.0550 0.0550 83,200 +0.00(+10.00%)
May 17, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2013 0.0500 0.0550 0.0500 0.0550 103,500 +0.00(+10.00%)
May 15, 2013 0.0500 0.0500 0.0500 0.0500 157,555 +0.01(+11.11%)
May 13, 2013 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
May 10, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2013 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+11.11%)
May 03, 2013 0.0450 0.0500 0.0450 0.0450 185,405 +0.00(+12.50%)
May 02, 2013 0.0400 0.0400 0.0400 0.0400 21,900 +0.00(+0.00%)
May 01, 2013 0.0400 0.0450 0.0350 0.0400 405,188 +0.00(+14.29%)
Apr 30, 2013 0.0400 0.0400 0.0350 0.0350 198,340 -0.00(-12.50%)
Apr 29, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2013 0.0400 0.0400 0.0400 0.0400 218,000 -0.00(-11.11%)
Apr 25, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 24, 2013 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Apr 23, 2013 0.0400 0.0400 0.0400 0.0400 4,180 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Apr 19, 2013 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Apr 18, 2013 0.0400 0.0400 0.0400 0.0400 590,000 -0.00(-11.11%)
Apr 17, 2013 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Apr 16, 2013 0.0450 0.0450 0.0450 0.0450 487,800 +0.00(+0.00%)
Apr 15, 2013 0.0450 0.0450 0.0450 0.0450 32,518 +0.00(+0.00%)
Apr 12, 2013 0.0450 0.0450 0.0450 0.0450 10,500 -0.01(-10.00%)
Apr 11, 2013 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 10, 2013 0.0500 0.0500 0.0500 0.0500 467,700 +0.00(+0.00%)
Apr 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 08, 2013 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Apr 05, 2013 0.0550 0.0600 0.0550 0.0550 109,300 +0.00(+0.00%)
Apr 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2013 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+0.00%)
Apr 02, 2013 0.0550 0.0550 0.0550 0.0550 114,000 +0.00(+10.00%)
Apr 01, 2013 0.0650 0.0650 0.0500 0.0500 108,700 -0.02(-28.57%)
Mar 28, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2013 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Mar 22, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 21, 2013 0.0450 0.0450 0.0450 0.0450 2 -0.01(-18.18%)
Mar 20, 2013 0.0500 0.0550 0.0500 0.0550 260,000 +0.00(+10.00%)
Mar 19, 2013 0.0450 0.0500 0.0450 0.0500 86,000 +0.01(+11.11%)
Mar 18, 2013 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Mar 15, 2013 0.0450 0.0450 0.0450 0.0450 108,000 +0.00(+0.00%)
Mar 14, 2013 0.0500 0.0500 0.0450 0.0450 170,450 -0.01(-10.00%)
Mar 13, 2013 0.0450 0.0500 0.0450 0.0500 1,625,000 +0.01(+11.11%)
Mar 12, 2013 0.0450 0.0450 0.0450 0.0450 145,500 -0.01(-10.00%)
Mar 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2013 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Mar 05, 2013 0.0500 0.0550 0.0500 0.0500 860,700 +0.00(+0.00%)
Mar 04, 2013 0.0500 0.0500 0.0500 0.0500 23,170 +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