EMPIRE INDUSTRIES (TSV: EIL)
0.1050 CAD  -0.0100 (-8.70%)
Streaming Delayed Price  /  Updated: 3:56 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 0.0650 0.0650 0.0650 0.0650 274,840 -0.01(-7.14%)
Aug 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2013 0.0750 0.0750 0.0700 0.0700 53,000 -0.00(-6.67%)
Aug 28, 2013 0.0700 0.0750 0.0700 0.0750 113,500 +0.00(+7.14%)
Aug 27, 2013 0.0700 0.0750 0.0700 0.0700 1,550,000 +0.01(+7.69%)
Aug 26, 2013 0.0600 0.0700 0.0600 0.0650 556,000 +0.00(+0.00%)
Aug 23, 2013 0.0600 0.0650 0.0600 0.0650 73,000 +0.01(+18.18%)
Aug 22, 2013 0.0600 0.0600 0.0550 0.0550 893,000 -0.01(-15.38%)
Aug 21, 2013 0.0750 0.0750 0.0600 0.0650 718,000 -0.01(-13.33%)
Aug 20, 2013 0.0650 0.0750 0.0600 0.0750 1,876,000 +0.01(+15.38%)
Aug 19, 2013 0.0600 0.0650 0.0550 0.0650 956,881 +0.01(+18.18%)
Aug 16, 2013 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 15, 2013 0.0550 0.0550 0.0500 0.0550 164,475 +0.00(+0.00%)
Aug 14, 2013 0.0550 0.0550 0.0550 0.0550 249,500 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0550 0.0500 0.0550 1,139,000 +0.00(+10.00%)
Aug 12, 2013 0.0450 0.0550 0.0450 0.0500 1,123,000 +0.01(+11.11%)
Aug 09, 2013 0.0500 0.0500 0.0450 0.0450 292,450 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0500 0.0450 0.0450 1,380,000 -0.01(-10.00%)
Aug 07, 2013 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Aug 06, 2013 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Aug 02, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2013 0.0450 0.0450 0.0450 0.0450 73,380 +0.00(+0.00%)
Jul 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 26, 2013 0.0450 0.0450 0.0450 0.0450 310,000 -0.01(-10.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 23, 2013 0.0500 0.0500 0.0500 0.0500 308,225 +0.01(+11.11%)
Jul 22, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 19, 2013 0.0450 0.0450 0.0450 0.0450 21,500 +0.00(+0.00%)
Jul 18, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 16, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Jul 12, 2013 0.0450 0.0450 0.0450 0.0450 315,000 +0.00(+0.00%)
Jul 11, 2013 0.0450 0.0450 0.0400 0.0450 200,000 +0.00(+0.00%)
Jul 10, 2013 0.0450 0.0500 0.0450 0.0450 102,500 -0.01(-10.00%)
Jul 09, 2013 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Jul 08, 2013 0.0450 0.0450 0.0400 0.0400 2,500 -0.00(-11.11%)
Jul 05, 2013 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jul 04, 2013 0.0450 0.0450 0.0450 0.0450 123,000 -0.01(-10.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0 +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