Empyrean Energy Historic Prices

 
     
Date Open High Low Close Volume
Mar 18, 2019 9.02 9.25 9.02 9.00 120,974
Mar 15, 2019 9.13 9.23 8.75 9.00 404,603
Mar 14, 2019 8.83 9.50 8.50 9.25 920,921
Mar 13, 2019 9.08 9.08 8.80 8.88 369,613
Mar 12, 2019 9.15 9.15 8.80 9.00 178,545
Mar 11, 2019 9.00 9.30 9.00 9.25 301,019
Mar 8, 2019 9.00 9.25 9.00 9.13 205,734
Mar 7, 2019 9.00 9.14 9.00 9.13 194,936
Mar 6, 2019 9.00 9.40 9.00 9.13 758,470
Mar 5, 2019 9.18 9.18 9.10 9.25 188,557
Mar 4, 2019 9.15 9.50 9.15 9.25 165,053
Mar 1, 2019 9.32 9.62 9.13 9.25 314,787
Feb 28, 2019 9.50 9.63 9.20 9.48 414,322
Feb 27, 2019 9.88 9.88 9.20 9.75 282,715
Feb 26, 2019 9.75 9.90 9.75 9.88 435,519
Feb 25, 2019 9.80 10.47 9.75 9.98 1,113,740
Feb 22, 2019 9.80 10.27 9.50 10.00 982,667
Feb 21, 2019 10.18 10.25 9.80 10.05 392,741
Feb 20, 2019 9.39 10.48 9.20 10.15 1,242,634
Feb 19, 2019 8.80 9.40 8.80 9.25 233,775
Feb 18, 2019 8.88 8.88 8.63 8.80 491,328
Feb 15, 2019 8.70 8.95 8.63 8.80 294,140
Feb 14, 2019 8.98 8.98 8.53 8.80 341,664
Feb 13, 2019 9.10 9.10 8.55 8.75 790,055
Feb 12, 2019 9.00 9.10 8.61 8.85 139,945
Feb 11, 2019 9.47 9.47 8.30 8.85 1,710,118
Feb 8, 2019 8.10 8.90 7.80 8.75 2,104,197
Feb 7, 2019 8.51 8.70 8.33 8.40 571,939
Feb 6, 2019 8.75 8.75 8.57 8.63 381,374
Feb 5, 2019 8.81 8.95 8.75 8.85 484,868
Feb 4, 2019 9.05 9.22 8.80 8.98 613,820
Feb 1, 2019 9.33 9.33 9.10 9.20 61,830
Jan 31, 2019 9.09 9.40 9.09 9.20 569,143
Jan 30, 2019 9.40 9.50 9.00 9.20 1,529,880
Jan 29, 2019 9.05 9.40 9.05 9.25 43,312
Jan 28, 2019 9.26 9.26 9.00 9.25 423,519
Jan 25, 2019 9.26 9.26 9.26 9.50 3,352
Jan 24, 2019 9.68 9.69 9.50 9.50 144,321
Jan 23, 2019 10.00 10.00 9.52 9.63 224,602
Jan 22, 2019 9.81 10.08 9.70 9.85 491,985
Jan 21, 2019 10.00 10.21 9.50 9.95 1,031,937
Jan 18, 2019 10.00 10.00 9.53 9.63 793,090
Jan 17, 2019 10.09 10.48 9.80 10.15 233,614
Jan 16, 2019 10.03 10.49 10.03 10.25 805,634
Jan 15, 2019 10.30 10.34 10.00 10.20 636,763
Jan 14, 2019 10.31 10.39 10.00 10.20 536,577
Jan 11, 2019 10.68 10.68 10.00 10.50 2,757,647
Jan 10, 2019 10.95 11.12 10.53 10.60 1,027,736
Jan 9, 2019 11.05 11.34 10.57 10.90 679,713
Jan 8, 2019 10.70 11.20 10.55 10.90 657,512
Showing 1 to 50 of 261