Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire Petroleum Corporation Common Stock (NY: EP )

6.710 +1.110 (+19.82%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.490 6.750 5.490 6.710 145,669 +1.03(+18.13%)
Dec 19, 2024 5.990 5.990 5.510 5.680 28,423 -0.12(-2.07%)
Dec 18, 2024 6.300 6.310 5.630 5.800 40,313 -0.52(-8.23%)
Dec 17, 2024 6.420 6.420 6.210 6.320 19,292 -0.15(-2.32%)
Dec 16, 2024 6.550 6.689 6.370 6.470 17,759 -0.17(-2.56%)
Dec 13, 2024 6.700 6.710 6.550 6.640 13,441 -0.05(-0.75%)
Dec 12, 2024 6.970 7.040 6.670 6.690 16,209 -0.38(-5.37%)
Dec 11, 2024 7.180 7.200 6.940 7.070 28,750 +0.02(+0.28%)
Dec 10, 2024 6.880 7.130 6.880 7.050 32,594 +0.17(+2.47%)
Dec 09, 2024 7.000 7.290 6.810 6.880 59,599 -0.07(-1.01%)
Dec 06, 2024 6.570 7.000 6.460 6.950 35,179 +0.44(+6.76%)
Dec 05, 2024 6.480 6.600 6.260 6.510 29,221 +0.06(+0.93%)
Dec 04, 2024 6.760 6.840 6.350 6.450 38,195 -0.28(-4.16%)
Dec 03, 2024 6.470 6.850 6.410 6.730 66,199 +0.32(+4.99%)
Dec 02, 2024 6.310 6.550 6.135 6.410 30,151 +0.08(+1.26%)
Nov 29, 2024 5.880 6.420 5.860 6.330 36,918 +0.55(+9.52%)
Nov 27, 2024 5.830 5.840 5.700 5.780 18,851 +0.06(+1.05%)
Nov 26, 2024 5.630 5.910 5.630 5.720 22,052 -0.03(-0.52%)
Nov 25, 2024 5.940 6.100 5.750 5.750 26,132 -0.14(-2.38%)
Nov 22, 2024 6.090 6.090 5.710 5.890 32,422 +0.21(+3.70%)
Nov 21, 2024 5.450 5.700 5.450 5.680 19,486 +0.33(+6.17%)
Nov 20, 2024 5.710 5.750 5.350 5.350 15,566 -0.37(-6.47%)
Nov 19, 2024 5.470 5.720 5.450 5.720 24,403 +0.20(+3.62%)
Nov 18, 2024 5.570 5.620 5.470 5.520 16,165 -0.03(-0.54%)
Nov 15, 2024 5.830 5.875 5.380 5.550 37,703 -0.29(-4.97%)
Nov 14, 2024 6.450 6.450 5.830 5.840 32,326 -0.43(-6.86%)
Nov 13, 2024 6.390 6.390 6.080 6.270 16,606 -0.12(-1.88%)
Nov 12, 2024 6.480 6.700 6.280 6.390 48,853 -0.08(-1.24%)
Nov 11, 2024 6.440 6.520 6.010 6.470 36,949 +0.22(+3.52%)
Nov 08, 2024 6.030 6.250 5.900 6.250 21,805 +0.18(+2.97%)
Nov 07, 2024 6.090 6.325 6.000 6.070 56,712 +0.02(+0.33%)
Nov 06, 2024 6.000 6.205 5.800 6.050 106,080 +0.49(+8.81%)
Nov 05, 2024 5.140 5.800 5.140 5.560 59,994 +0.32(+6.11%)
Nov 04, 2024 5.240 5.346 5.110 5.240 34,317 +0.04(+0.77%)
Nov 01, 2024 5.220 5.265 5.144 5.200 13,602 +0.02(+0.39%)
Oct 31, 2024 5.510 5.510 5.100 5.180 22,958 -0.33(-5.99%)
Oct 30, 2024 5.530 5.530 5.400 5.510 15,078 +0.04(+0.73%)
Oct 29, 2024 5.290 5.470 5.173 5.470 28,098 +0.29(+5.60%)
Oct 28, 2024 5.300 5.300 5.070 5.180 41,347 -0.07(-1.33%)
Oct 25, 2024 5.230 5.300 5.170 5.250 10,489 +0.08(+1.55%)
Oct 24, 2024 5.090 5.170 4.880 5.170 48,294 +0.07(+1.37%)
Oct 23, 2024 5.050 5.100 5.050 5.100 20,979 +0.08(+1.59%)
Oct 22, 2024 5.140 5.200 5.020 5.020 9,319 -0.08(-1.57%)
Oct 21, 2024 5.180 5.250 5.100 5.100 11,655 -0.08(-1.54%)
Oct 18, 2024 5.150 5.200 4.910 5.180 26,893 +0.03(+0.58%)
Oct 17, 2024 5.300 5.300 5.080 5.150 12,759 -0.17(-3.20%)
Oct 16, 2024 5.380 5.380 5.263 5.320 17,974 +0.02(+0.38%)
Oct 15, 2024 5.300 5.463 5.240 5.300 21,097 +0.04(+0.76%)
Oct 14, 2024 5.400 5.400 5.065 5.260 22,055 -0.19(-3.49%)
Oct 11, 2024 5.100 5.450 5.100 5.450 44,873 +0.35(+6.86%)
Oct 10, 2024 5.000 5.150 4.780 5.100 33,444 -0.06(-1.16%)
Oct 09, 2024 5.020 5.200 5.020 5.160 23,547 +0.15(+2.99%)
Oct 08, 2024 5.000 5.090 4.970 5.010 32,685 -0.11(-2.15%)
Oct 07, 2024 5.190 5.250 5.050 5.120 18,120 +0.03(+0.59%)
Oct 04, 2024 5.390 5.390 5.010 5.090 42,390 -0.16(-3.05%)
Oct 03, 2024 5.390 5.500 5.250 5.250 23,485 -0.16(-2.96%)
Oct 02, 2024 5.450 5.820 5.300 5.410 28,560 +0.07(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.