Empyrean Energy Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 8.90 8.97 8.63 8.75 219,145
Jul 18, 2019 8.55 8.55 8.55 8.70 145,865
Jul 17, 2019 8.53 9.00 8.53 8.70 237,785
Jul 16, 2019 8.40 8.70 8.40 8.70 577,037
Jul 15, 2019 8.54 8.59 8.36 8.45 235,907
Jul 12, 2019 0.00 8.55 0.00 8.45 300,875
Jul 11, 2019 8.80 8.80 8.50 8.55 436,425
Jul 10, 2019 9.13 9.13 8.80 9.00 340,170
Jul 9, 2019 9.23 9.23 8.80 9.05 343,146
Jul 8, 2019 8.83 9.23 8.83 9.05 136,876
Jul 5, 2019 8.80 9.35 8.80 9.05 470,716
Jul 4, 2019 9.00 9.00 8.75 8.90 230,946
Jul 3, 2019 9.16 9.30 9.03 9.25 448,749
Jul 2, 2019 9.13 9.74 9.05 9.40 956,941
Jul 1, 2019 8.90 9.23 8.65 8.95 971,600
Jun 28, 2019 8.64 8.65 8.60 8.80 364,793
Jun 27, 2019 8.92 9.00 8.60 8.80 780,597
Jun 26, 2019 8.77 9.36 8.63 9.10 501,668
Jun 25, 2019 8.75 9.00 8.75 8.75 35,345
Jun 24, 2019 8.57 9.00 8.57 8.75 301,964
Jun 21, 2019 8.55 8.57 8.55 8.60 16,414
Jun 20, 2019 8.51 8.69 8.51 8.60 269,245
Jun 19, 2019 8.52 8.68 8.51 8.60 102,940
Jun 18, 2019 8.53 8.69 8.51 8.60 418,689
Jun 17, 2019 9.00 9.00 8.50 8.60 701,821
Jun 14, 2019 8.70 9.08 8.70 9.00 27,968
Jun 13, 2019 8.70 9.10 8.70 9.00 76,573
Jun 12, 2019 8.88 9.20 8.73 9.00 149,388
Jun 11, 2019 8.70 9.28 8.60 9.00 654,300
Jun 10, 2019 9.26 9.36 8.40 8.60 732,950
Jun 7, 2019 9.00 9.20 8.75 9.05 88,072
Jun 6, 2019 9.15 9.40 9.00 9.20 631,918
Jun 5, 2019 8.76 9.30 8.74 9.05 278,250
Jun 4, 2019 8.80 9.15 8.76 9.05 83,257
Jun 3, 2019 9.15 9.25 8.80 9.15 221,465
May 31, 2019 9.33 9.40 8.84 9.15 493,183
May 30, 2019 8.75 9.33 8.75 9.05 331,547
May 29, 2019 8.75 8.95 8.73 8.85 104,725
May 28, 2019 8.83 8.83 8.83 8.86 152,240
May 27, 2019 8.90 0.00 0.00 8.90 0
May 24, 2019 8.90 8.99 8.83 8.90 350,188
May 23, 2019 9.05 9.06 8.88 9.05 199,539
May 22, 2019 8.76 9.34 8.76 9.34 585,278
May 21, 2019 9.00 9.24 8.74 9.11 254,163
May 20, 2019 9.06 9.08 9.03 9.25 103,809
May 17, 2019 9.50 9.56 9.04 9.30 492,759
May 16, 2019 10.20 10.29 9.52 9.75 952,401
May 15, 2019 8.48 10.35 8.41 10.05 2,750,450
May 14, 2019 8.24 8.45 8.20 8.25 343,996
May 13, 2019 8.17 8.25 8.00 8.15 623,133
Showing 1 to 50 of 260