EMPIRE INDUSTRIES (TSV: EIL)
0.1550 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 0.1550 0.1550 0.1550 0.1550 35,000 +0.00(+0.00%)
Jul 18, 2014 0.1400 0.1550 0.1400 0.1550 172,000 +0.01(+3.33%)
Jul 17, 2014 0.1500 0.1500 0.1450 0.1500 62,650 +0.00(+0.00%)
Jul 16, 2014 0.1550 0.1550 0.1450 0.1500 77,900 -0.01(-6.25%)
Jul 15, 2014 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Jul 14, 2014 0.1550 0.1600 0.1500 0.1600 102,590 +0.01(+3.23%)
Jul 11, 2014 0.1450 0.1550 0.1450 0.1550 84,300 +0.00(+0.00%)
Jul 10, 2014 0.1500 0.1550 0.1400 0.1550 699,000 +0.00(+0.00%)
Jul 09, 2014 0.1550 0.1550 0.1500 0.1550 279,700 -0.01(-3.13%)
Jul 08, 2014 0.1500 0.1600 0.1500 0.1600 185,000 +0.01(+6.67%)
Jul 07, 2014 0.1500 0.1500 0.1500 0.1500 126,500 -0.01(-6.25%)
Jul 04, 2014 0.1500 0.1600 0.1500 0.1600 337,900 -0.01(-3.03%)
Jul 03, 2014 0.1550 0.1650 0.1550 0.1650 347,426 +0.01(+3.13%)
Jul 02, 2014 0.1500 0.1600 0.1450 0.1600 34,045 +0.01(+3.23%)
Jun 30, 2014 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 27, 2014 0.1500 0.1600 0.1500 0.1600 170,090 +0.01(+3.23%)
Jun 26, 2014 0.1550 0.1550 0.1550 0.1550 63,000 +0.00(+0.00%)
Jun 25, 2014 0.1500 0.1550 0.1450 0.1550 118,900 +0.01(+3.33%)
Jun 24, 2014 0.1550 0.1550 0.1500 0.1500 245,600 -0.01(-3.23%)
Jun 23, 2014 0.1600 0.1600 0.1550 0.1550 89,000 -0.01(-3.13%)
Jun 20, 2014 0.1550 0.1600 0.1550 0.1600 193,995 +0.01(+3.23%)
Jun 19, 2014 0.1550 0.1550 0.1550 0.1550 332,388 +0.00(+0.00%)
Jun 18, 2014 0.1600 0.1600 0.1550 0.1550 207,050 -0.01(-3.13%)
Jun 17, 2014 0.1800 0.1800 0.1550 0.1600 939,045 -0.01(-3.03%)
Jun 16, 2014 0.1700 0.1700 0.1650 0.1650 116,500 +0.00(+0.00%)
Jun 13, 2014 0.1600 0.1750 0.1600 0.1650 206,500 +0.01(+3.13%)
Jun 12, 2014 0.1700 0.1700 0.1550 0.1600 500,300 -0.01(-8.57%)
Jun 11, 2014 0.1700 0.1750 0.1700 0.1750 101,500 +0.00(+2.94%)
Jun 10, 2014 0.1700 0.1700 0.1700 0.1700 36,000 -0.01(-5.56%)
Jun 06, 2014 0.1700 0.1800 0.1700 0.1800 108,500 +0.01(+5.88%)
Jun 05, 2014 0.1700 0.1750 0.1700 0.1700 210,756 -0.00(-2.86%)
Jun 04, 2014 0.1750 0.1800 0.1750 0.1750 45,000 -0.01(-2.78%)
Jun 03, 2014 0.1800 0.1900 0.1750 0.1800 167,100 +0.00(+0.00%)
Jun 02, 2014 0.1650 0.1800 0.1650 0.1800 90,500 +0.01(+9.09%)
May 30, 2014 0.1800 0.1800 0.1600 0.1650 520,050 -0.01(-8.33%)
May 29, 2014 0.1800 0.1900 0.1800 0.1800 125,250 -0.02(-7.69%)
May 28, 2014 0.1750 0.1950 0.1750 0.1950 375,675 +0.02(+8.33%)
May 27, 2014 0.1800 0.1800 0.1750 0.1800 51,600 -0.01(-2.70%)
May 26, 2014 0.1850 0.1850 0.1850 0.1850 96,000 +0.00(+0.00%)
May 23, 2014 0.1650 0.1900 0.1650 0.1850 893,900 +0.01(+8.82%)
May 22, 2014 0.1600 0.1950 0.1600 0.1700 766,634 +0.01(+6.25%)
May 21, 2014 0.1550 0.1650 0.1550 0.1600 464,700 +0.01(+3.23%)
May 20, 2014 0.1600 0.1600 0.1550 0.1550 193,651 -0.01(-3.13%)
May 16, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 15, 2014 0.1700 0.1700 0.1550 0.1550 375,250 -0.01(-6.06%)
May 14, 2014 0.1600 0.1700 0.1600 0.1650 340,500 +0.01(+6.45%)
May 13, 2014 0.1550 0.1650 0.1550 0.1550 300,426 -0.01(-3.13%)
May 12, 2014 0.1550 0.1600 0.1500 0.1600 557,300 +0.00(+0.00%)
May 09, 2014 0.1700 0.1700 0.1550 0.1600 443,345 -0.01(-5.88%)
May 08, 2014 0.1700 0.1700 0.1600 0.1700 306,606 +0.00(+0.00%)
May 07, 2014 0.1750 0.1750 0.1650 0.1700 821,876 -0.01(-5.56%)
May 06, 2014 0.1850 0.1850 0.1750 0.1800 358,755 -0.01(-2.70%)
May 05, 2014 0.1950 0.2100 0.1800 0.1850 4,918,190 +0.01(+2.78%)
May 02, 2014 0.1650 0.2100 0.1650 0.1800 1,466,107 +0.02(+12.50%)
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