EMPIRE INDUSTRIES (TSV: EIL)
0.1450 CAD  -0.0050 (-3.33%)
Streaming Delayed Price  /  Updated: 12:33 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 0.1450 0.1500 0.1400 0.1500 202,300 +0.01(+7.14%)
May 20, 2015 0.1400 0.1400 0.1250 0.1400 274,627 +0.00(+0.00%)
May 19, 2015 0.1350 0.1400 0.1350 0.1400 110,000 +0.01(+7.69%)
May 15, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 14, 2015 0.1250 0.1300 0.1250 0.1300 71,000 +0.01(+8.33%)
May 13, 2015 0.1200 0.1250 0.1200 0.1200 177,269 -0.01(-7.69%)
May 12, 2015 0.1200 0.1300 0.1150 0.1300 66,000 +0.01(+13.04%)
May 11, 2015 0.1150 0.1200 0.1150 0.1150 58,000 +0.00(+0.00%)
May 08, 2015 0.1200 0.1200 0.1150 0.1150 60,800 +0.00(+0.00%)
May 07, 2015 0.1250 0.1250 0.1100 0.1150 191,172 -0.00(-4.17%)
May 06, 2015 0.1200 0.1200 0.1150 0.1200 574,900 -0.01(-4.00%)
May 05, 2015 0.1250 0.1250 0.1250 0.1250 63,200 +0.00(+0.00%)
May 04, 2015 0.1300 0.1300 0.1250 0.1250 412,240 -0.01(-3.85%)
May 01, 2015 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
Apr 30, 2015 0.1300 0.1350 0.1300 0.1350 97,000 -0.01(-3.57%)
Apr 29, 2015 0.1400 0.1400 0.1300 0.1400 125,500 +0.00(+0.00%)
Apr 28, 2015 0.1400 0.1450 0.1350 0.1400 1,011,900 +0.02(+12.00%)
Apr 27, 2015 0.1250 0.1250 0.1250 0.1250 161,200 +0.00(+0.00%)
Apr 24, 2015 0.1250 0.1250 0.1200 0.1250 70,000 -0.01(-3.85%)
Apr 23, 2015 0.1300 0.1300 0.1300 0.1300 99,500 +0.00(+0.00%)
Apr 22, 2015 0.1350 0.1350 0.1300 0.1300 115,800 +0.00(+0.00%)
Apr 21, 2015 0.1300 0.1300 0.1300 0.1300 83,500 +0.00(+0.00%)
Apr 20, 2015 0.1300 0.1300 0.1250 0.1300 42,000 -0.01(-3.70%)
Apr 17, 2015 0.1350 0.1350 0.1350 0.1350 9,500 +0.01(+3.85%)
Apr 16, 2015 0.1350 0.1350 0.1250 0.1300 378,936 -0.01(-3.70%)
Apr 15, 2015 0.1400 0.1400 0.1350 0.1350 72,500 -0.01(-3.57%)
Apr 14, 2015 0.1400 0.1450 0.1350 0.1400 181,900 +0.00(+0.00%)
Apr 13, 2015 0.1350 0.1400 0.1350 0.1400 371,015 +0.00(+0.00%)
Apr 10, 2015 0.1350 0.1400 0.1350 0.1400 233,300 +0.00(+0.00%)
Apr 09, 2015 0.1350 0.1400 0.1300 0.1400 348,000 +0.00(+0.00%)
Apr 08, 2015 0.1300 0.1400 0.1250 0.1400 956,200 +0.00(+0.00%)
Apr 07, 2015 0.1250 0.1450 0.1250 0.1400 3,640,745 +0.04(+33.33%)
Apr 06, 2015 0.1000 0.1050 0.1000 0.1050 57,000 +0.00(+0.00%)
Apr 01, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 31, 2015 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Mar 30, 2015 0.1050 0.1100 0.1050 0.1100 14,500 +0.00(+0.00%)
Mar 27, 2015 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Mar 26, 2015 0.1050 0.1050 0.1050 0.1050 35,450 -0.01(-4.55%)
Mar 25, 2015 0.1050 0.1100 0.1050 0.1100 17,000 +0.00(+0.00%)
Mar 24, 2015 0.1100 0.1100 0.1100 0.1100 119,000 +0.01(+4.76%)
Mar 23, 2015 0.1050 0.1050 0.1050 0.1050 41,150 -0.01(-4.55%)
Mar 20, 2015 0.1100 0.1100 0.1100 0.1100 41,500 +0.00(+0.00%)
Mar 19, 2015 0.1100 0.1100 0.1050 0.1100 48,000 -0.01(-4.35%)
Mar 18, 2015 0.1050 0.1150 0.1000 0.1150 276,800 +0.01(+4.55%)
Mar 17, 2015 0.1100 0.1100 0.1000 0.1100 118,000 +0.00(+0.00%)
Mar 16, 2015 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-4.35%)
Mar 13, 2015 0.1150 0.1150 0.1150 0.1150 47,000 +0.01(+4.55%)
Mar 12, 2015 0.1050 0.1100 0.1050 0.1100 139,000 +0.00(+0.00%)
Mar 11, 2015 0.1050 0.1100 0.1050 0.1100 63,000 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1100 0.1100 0.1100 60,500 +0.00(+0.00%)
Mar 09, 2015 0.1150 0.1150 0.1100 0.1100 50,000 -0.01(-8.33%)
Mar 06, 2015 0.1050 0.1200 0.1050 0.1200 81,600 +0.01(+9.09%)
Mar 05, 2015 0.1150 0.1150 0.1100 0.1100 112,942 -0.01(-4.35%)
Mar 04, 2015 0.0950 0.1150 0.1150 2,037,250 +0.02(+21.05%)
Mar 03, 2015 0.1000 0.1050 0.0950 0.0950 52,500 -0.01(-9.52%)
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