EMPIRE INDUSTRIES (TSV: EIL)
0.1400 CAD  +0.0050 (+3.70%)
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 0.1350 0.1400 0.1300 0.1400 87,500 +0.01(+3.70%)
Aug 27, 2014 0.1300 0.1350 0.1250 0.1350 341,350 +0.01(+3.85%)
Aug 26, 2014 0.1350 0.1350 0.1200 0.1300 435,800 -0.01(-3.70%)
Aug 25, 2014 0.1650 0.1650 0.1300 0.1350 925,584 -0.02(-15.62%)
Aug 22, 2014 0.1550 0.1600 0.1550 0.1600 39,000 +0.01(+6.67%)
Aug 21, 2014 0.1550 0.1550 0.1500 0.1500 218,200 -0.01(-3.23%)
Aug 20, 2014 0.1550 0.1550 0.1550 0.1550 33,000 -0.01(-3.13%)
Aug 19, 2014 0.1550 0.1600 0.1550 0.1600 101,700 +0.01(+3.23%)
Aug 18, 2014 0.1450 0.1500 0.1450 0.1550 20,000 +0.01(+3.33%)
Aug 15, 2014 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+3.45%)
Aug 14, 2014 0.1500 0.1550 0.1450 0.1450 142,950 -0.01(-3.33%)
Aug 13, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Aug 12, 2014 0.1450 0.1450 0.1450 0.1450 49,030 -0.01(-3.33%)
Aug 11, 2014 0.1500 0.1500 0.1450 0.1500 42,000 +0.00(+0.00%)
Aug 08, 2014 0.1500 0.1500 0.1400 0.1500 148,000 +0.01(+3.45%)
Aug 07, 2014 0.1550 0.1550 0.1450 0.1450 164,500 -0.01(-3.33%)
Aug 06, 2014 0.1500 0.1500 0.1500 0.1500 26,000 -0.01(-3.23%)
Aug 05, 2014 0.1600 0.1600 0.1550 0.1550 116,000 -0.01(-3.13%)
Aug 01, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 31, 2014 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Jul 30, 2014 0.1550 0.1650 0.1550 0.1650 7,230 +0.00(+0.00%)
Jul 28, 2014 0.1650 0 +0.01(+6.45%)
Jul 25, 2014 0.1550 0.1550 0.1550 0.1550 11,000 -0.01(-6.06%)
Jul 24, 2014 0.1600 0.1650 0.1550 0.1650 42,836 +0.01(+3.13%)
Jul 23, 2014 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Jul 22, 2014 0.1550 0.1650 0.1550 0.1600 208,400 +0.01(+3.23%)
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%)
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