EMPIRE INDUSTRIES (TSV: EIL)
0.1300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:48 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 0.1250 0.1300 0.1250 0.1300 62,600 -0.01(-3.70%)
Sep 17, 2014 0.1200 0.1350 0.1200 0.1350 124,863 +0.01(+8.00%)
Sep 16, 2014 0.1250 0.1350 0.1250 0.1250 190,512 -0.01(-3.85%)
Sep 15, 2014 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Sep 12, 2014 0.1250 0.1300 0.1250 0.1300 91,300 +0.01(+8.33%)
Sep 11, 2014 0.1250 0.1300 0.1200 0.1200 108,815 -0.01(-4.00%)
Sep 10, 2014 0.1200 0.1250 0.1200 0.1250 109,500 +0.00(+0.00%)
Sep 09, 2014 0.1250 0.1250 0.1250 0.1250 58,500 +0.00(+0.00%)
Sep 08, 2014 0.1300 0.1300 0.1200 0.1250 343,500 +0.00(+0.00%)
Sep 05, 2014 0.1300 0.1250 0.1250 102,300 -0.01(-3.85%)
Sep 04, 2014 0.1300 0.1300 0.1300 0.1300 185,750 -0.01(-3.70%)
Sep 03, 2014 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Sep 02, 2014 0.1300 0.1350 0.1300 0.1350 182,100 -0.01(-3.57%)
Aug 29, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
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%)
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