OTC Markets OTCPK - Delayed Quote USD

Empire Company Limited (EMLAF)

Compare
30.00
-0.62
(-2.02%)
As of January 14 at 10:20:52 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202530.0030.0030.0030.0030.00500
Jan 13, 202530.2930.2930.2930.2930.29-
Jan 10, 202530.2930.2930.2930.2930.298,700
Jan 8, 202530.6230.6230.6230.6230.62-
Jan 7, 202530.6230.6230.6230.6230.62-
Jan 6, 202530.6230.6230.6230.6230.62-
Jan 3, 202530.5930.6230.5830.6230.6214,900
Jan 2, 202530.5130.5130.5130.5130.51-
Dec 31, 202430.5130.5130.5130.5130.51-
Dec 30, 202430.5130.5130.5130.5130.51-
Dec 27, 202430.5330.5330.5130.5130.516,300
Dec 26, 202430.3130.3130.3130.3130.31-
Dec 24, 202430.3130.3130.3130.3130.31-
Dec 23, 202430.3130.3130.3130.3130.3185,900
Dec 20, 202430.4130.4130.1730.1930.1935,400
Dec 19, 202430.5630.5630.5630.5630.5616,100
Dec 18, 202431.0431.0430.8030.8030.8021,900
Dec 17, 202431.3731.3731.3731.3731.37-
Dec 16, 202431.3731.3731.3731.3731.379,500
Dec 13, 202431.8231.8231.8131.8131.8123,200
Dec 12, 202432.0032.6731.9631.9631.9634,100
Dec 11, 202430.7430.7430.7430.7430.74-
Dec 10, 202430.7430.7430.7430.7430.74-
Dec 9, 202430.8330.8330.7130.7430.747,700
Dec 6, 202430.7830.7830.7830.7830.78-
Dec 5, 202430.7830.7830.7830.7830.7816,300
Dec 4, 202430.4130.4330.4130.4230.427,900
Dec 3, 202429.7129.7129.7129.7129.71-
Dec 2, 202429.7129.7129.7129.7129.7130,900
Nov 29, 202429.9029.9029.9029.9029.90-
Nov 27, 202429.8929.9029.8929.9029.9013,900
Nov 26, 202429.0429.1829.0429.1829.1831,100
Nov 25, 202429.2829.2929.2829.2929.29112,100
Nov 22, 202429.4729.4729.4729.4729.471,000
Nov 21, 202429.5029.5629.4729.5629.561,300
Nov 20, 202429.3229.3229.3229.3229.3216,700
Nov 19, 202429.0229.0229.0229.0229.02-
Nov 18, 202429.0229.0229.0229.0229.02500
Nov 15, 202429.2329.2329.2329.2329.23-
Nov 14, 202429.5829.6629.2329.2329.2320,900
Nov 13, 202429.4529.4529.4529.4529.45-
Nov 12, 202429.4529.4529.4529.4529.45-
Nov 11, 202429.4529.4529.4529.4529.453,500
Nov 8, 202429.5329.5329.5329.5329.53-
Nov 7, 202429.5329.5329.5329.5329.53-
Nov 6, 202429.5729.5729.5329.5329.539,100
Nov 5, 202428.7528.7528.7528.7528.75-
Nov 4, 202428.7528.7528.7528.7528.75-
Nov 1, 202428.7528.7528.7528.7528.7524,700
Oct 31, 202429.2329.2329.2329.2329.237,400
Oct 30, 202429.3729.3729.3729.3729.378,000
Oct 29, 202428.9828.9828.8628.8628.868,900
Oct 28, 202422.2729.1122.2728.9428.949,700
Oct 25, 202429.0729.0729.0729.0729.07-
Oct 24, 202429.0729.0729.0729.0729.079,000
Oct 23, 202429.1629.1629.1629.1629.164,400
Oct 22, 202429.2929.2929.2929.2929.2931,200
Oct 21, 202429.5129.5129.5129.5129.5136,400
Oct 18, 202429.5629.5629.5129.5129.51700
Oct 17, 202429.8329.8329.8329.8329.839,600
Oct 16, 202429.8329.8329.8329.8329.839,300
Oct 15, 2024 0.15 Dividend
Oct 15, 202429.4029.8329.4029.8329.838,800
Oct 14, 202429.9129.9129.9129.9129.76-
Oct 11, 202429.9129.9129.9129.9129.766,300
Oct 10, 202429.9129.9129.9129.9129.765,700
Oct 9, 202429.9129.9129.9129.9129.761,100
Oct 8, 202430.4130.4130.4130.4130.262,000
Oct 7, 202430.4130.4130.4130.4130.2613,200
Oct 4, 202430.4130.4130.4130.4130.26-
Oct 3, 202429.7930.4129.7930.4130.2648,800
Oct 2, 202430.3830.3830.3830.3830.232,900
Oct 1, 202430.3830.3830.3830.3830.239,800
Sep 30, 202430.3830.3830.3830.3830.2335,300
Sep 27, 202430.4730.4730.4730.4730.3248,200
Sep 26, 202430.0730.1930.0730.1930.0454,900
Sep 25, 202429.8430.0629.8430.0629.9140,400
Sep 24, 202429.2129.2129.2129.2129.0765,100
Sep 23, 202429.2129.2129.2129.2129.078,700
Sep 20, 202428.8328.8328.8328.8328.6962,800
Sep 19, 202428.7928.7928.7928.7928.6510,400
Sep 18, 202428.7928.7928.7928.7928.6510,700
Sep 17, 202429.7029.7029.7029.7029.5641,100
Sep 16, 202429.7029.7029.7029.7029.56201,100
Sep 13, 202429.7029.7029.7029.7029.5646,300
Sep 12, 202429.7029.7029.7029.7029.5638,100
Sep 11, 202428.4528.4528.4528.4528.3128,800
Sep 10, 202428.4528.4528.4528.4528.3122,200
Sep 9, 202428.4528.4528.4528.4528.316,500
Sep 6, 202428.4028.4028.4028.4028.2617,000
Sep 5, 202428.4028.4028.4028.4028.2629,700
Sep 4, 202428.3328.4028.3328.4028.2665,400
Sep 3, 202427.7627.7627.7627.7627.6368,000
Aug 30, 202427.7527.7727.7527.7627.6345,300
Aug 29, 202428.1328.1328.1328.1327.991,900
Aug 28, 202428.1328.1328.1328.1327.9931,900
Aug 27, 202428.2728.2728.2728.2728.1315,600
Aug 26, 202428.4228.4228.4228.4228.2824,400
Aug 23, 202427.9227.9227.9227.9227.7811,800
Aug 22, 202427.7227.7227.7227.7227.599,700
Aug 21, 202427.7027.7227.7027.7227.5916,600
Aug 20, 202427.4627.4627.4627.4627.335,700
Aug 19, 202427.4627.4627.4627.4627.3336,800
Aug 16, 202427.3027.3027.3027.3027.177,700
Aug 15, 202427.3027.3027.3027.3027.1744,300
Aug 14, 202427.3027.3027.3027.3027.171,300
Aug 13, 202427.0027.0027.0027.0026.8758,100
Aug 12, 202426.1826.1826.1826.1826.0544,500
Aug 9, 202426.1826.1826.1826.1826.0527,500
Aug 8, 202426.1826.1826.1826.1826.0531,900
Aug 7, 202426.1826.1826.1826.1826.05-
Aug 6, 202426.2526.2726.1826.1826.055,100
Aug 5, 202426.5326.5326.5326.5326.40-
Aug 2, 202426.5326.5326.5326.5326.402,500
Aug 1, 202426.5326.5326.5326.5326.40-
Jul 31, 202426.5326.5326.5326.5326.40100
Jul 30, 202425.7525.7525.7525.7525.63-
Jul 29, 202425.7525.7525.7525.7525.63-
Jul 26, 202425.7525.7525.7525.7525.63-
Jul 25, 202425.7525.7525.7525.7525.634,700
Jul 24, 202425.7525.7525.7525.7525.631,400
Jul 23, 202425.7525.7525.7525.7525.63-
Jul 22, 202425.7525.7525.7525.7525.63500
Jul 19, 202425.7525.7525.7525.7525.631,100
Jul 18, 202425.7525.7525.7525.7525.631,000
Jul 17, 202425.7525.7525.7525.7525.63-
Jul 16, 202425.7525.7525.7525.7525.63-
Jul 15, 2024 0.15 Dividend
Jul 15, 202425.7525.7525.7525.7525.637,000
Jul 12, 202425.7525.7525.7525.7525.48-
Jul 11, 202425.7525.7525.7525.7525.48100
Jul 10, 202425.7525.7525.7525.7525.481,700
Jul 9, 202425.7525.7525.7525.7525.4810,200
Jul 8, 202425.6625.6625.6625.6625.398,000
Jul 5, 202425.6625.6625.6625.6625.39-
Jul 3, 202425.6625.6625.6625.6625.39-
Jul 2, 202425.6625.6625.6625.6625.39400
Jul 1, 202425.6625.6625.6625.6625.39-
Jun 28, 202425.5825.6625.5825.6625.391,000
Jun 27, 202425.3225.3225.3225.3225.05100
Jun 26, 202425.1125.1125.1125.1124.85100
Jun 25, 202425.3125.3125.3125.3125.04200
Jun 24, 202425.1125.1125.1025.1024.84300
Jun 21, 202424.8824.8824.8824.8824.62100
Jun 20, 202422.2725.0822.2724.8824.621,500
Jun 18, 202423.2623.3623.2623.3623.114,800
Jun 17, 202423.2323.2323.2223.2222.98200
Jun 14, 202423.4023.4023.4023.4023.151,200
Jun 13, 202423.8323.8323.8323.8323.58400
Jun 12, 202424.1424.2424.0524.0523.80700
Jun 11, 202423.7423.7423.7423.7423.49-
Jun 10, 202423.7423.7423.7423.7423.496,300
Jun 7, 202423.7423.7423.7423.7423.49-
Jun 6, 202423.7423.7423.7423.7423.49-
Jun 5, 202423.7223.7423.7023.7423.491,500
Jun 4, 202423.6523.6523.6523.6523.40-
Jun 3, 202423.7323.7323.6423.6523.401,100
May 31, 202423.4223.7123.3623.7123.4647,800
May 30, 202423.5823.5823.5823.5823.3392,300
May 29, 202423.8423.8623.7023.7023.4547,800
May 28, 202424.4424.4524.4424.4524.1914,500
May 24, 202424.9124.9124.9124.9124.65100
May 23, 202424.9124.9124.9124.9124.6533,600
May 22, 202424.9124.9124.9124.9124.6528,200
May 21, 202424.3924.3924.3924.3924.1361,700
May 20, 202424.8424.8424.8424.8424.58-
May 17, 202424.8424.8424.8424.8424.58-
May 16, 202424.7024.8424.7024.8424.583,800
May 15, 202424.5924.6024.5924.6024.34400
May 14, 202424.1624.1624.1624.1623.91-
May 13, 202424.1624.1624.1624.1623.911,900
May 10, 202423.9223.9223.9223.9223.67-
May 9, 202423.9223.9223.9223.9223.67-
May 8, 202423.9223.9223.9223.9223.67179,500
May 7, 202423.9223.9223.9223.9223.67100
May 6, 202423.8423.9423.8423.9323.68300
May 3, 202423.6923.6923.6923.6923.44300
May 2, 202423.3923.3923.3923.3923.14100
May 1, 202423.2623.3723.2023.2022.96400
Apr 30, 202423.7223.7223.7223.7223.4710,900
Apr 29, 202423.7223.7223.7223.7223.47-
Apr 26, 202423.7223.7223.7223.7223.47-
Apr 25, 202423.7223.7223.7223.7223.47300
Apr 24, 202423.3523.3523.3523.3523.10-
Apr 23, 202423.4623.4723.3523.3523.10300
Apr 22, 202423.1623.1623.1623.1622.92100
Apr 19, 202423.1523.1523.1223.1222.88200
Apr 18, 202423.0723.0723.0723.0722.83300
Apr 17, 202423.0623.0723.0623.0722.83200
Apr 16, 202423.0523.0623.0523.0622.82200
Apr 15, 202424.2024.2024.2024.2023.95100
Apr 12, 2024 0.13 Dividend
Apr 12, 202424.2024.2024.2024.2023.95-
Apr 11, 202424.2024.2024.2024.2023.81-
Apr 10, 202424.2024.2024.2024.2023.81-
Apr 9, 202424.2024.2024.2024.2023.81-
Apr 8, 202424.2024.2024.2024.2023.81-
Apr 5, 202424.2024.2024.2024.2023.81-
Apr 4, 202424.2024.2024.2024.2023.81-
Apr 3, 202424.2024.2024.2024.2023.81-
Apr 2, 202424.2024.2024.2024.2023.81-
Apr 1, 202424.2024.2024.2024.2023.81-
Mar 28, 202424.2024.2024.2024.2023.81-
Mar 27, 202424.2024.2024.2024.2023.81-
Mar 26, 202424.2024.2024.2024.2023.81200
Mar 25, 202424.1824.1824.1824.1823.791,700
Mar 22, 202424.4624.4624.4624.4624.07-
Mar 21, 202424.5024.5124.4624.4624.07900
Mar 20, 202424.6424.6424.6424.6424.25-
Mar 19, 202424.6424.6424.6424.6424.25-
Mar 18, 202424.6424.6424.6424.6424.25300
Mar 15, 202424.5024.5024.5024.5024.11-
Mar 14, 202425.0525.1224.5024.5024.11500
Mar 13, 202425.7625.7625.7625.7625.3591,500
Mar 12, 202425.7625.7625.7625.7625.35-
Mar 11, 202425.7625.7625.7625.7625.35-
Mar 8, 202425.7625.7625.7625.7625.35100
Mar 7, 202425.0025.0025.0025.0024.60-
Mar 6, 202425.0025.0025.0025.0024.60-
Mar 5, 202425.0025.0025.0025.0024.60100
Mar 4, 202425.3825.3825.3825.3824.97-
Mar 1, 202425.3825.3825.3825.3824.97-
Feb 29, 202425.4225.4225.3825.3824.9727,300
Feb 28, 202425.7425.7425.7425.7425.33-
Feb 27, 202425.7425.7425.7425.7425.33100
Feb 26, 202425.7425.7425.7425.7425.33200
Feb 23, 202425.7225.7525.7225.7525.34300
Feb 22, 202425.5825.5825.5825.5825.17200
Feb 21, 202425.7125.7125.7025.7125.301,000
Feb 20, 202424.7524.7524.7524.7524.35-
Feb 16, 202424.7524.7524.7524.7524.35300
Feb 15, 202424.7524.7524.7524.7524.35300
Feb 14, 202424.7524.7524.7524.7524.35700
Feb 13, 202425.1725.1724.7524.7524.357,700
Feb 12, 202425.5625.5625.5625.5625.1516,400
Feb 9, 202425.5625.5625.5625.5625.152,000
Feb 8, 202425.5625.5625.5625.5625.151,000
Feb 7, 202425.3725.3725.3725.3724.9625,800
Feb 6, 202425.3725.3725.3725.3724.967,400
Feb 5, 202425.3725.3725.3725.3724.96300
Feb 2, 202426.1026.1026.1026.1025.68-
Feb 1, 202426.1026.1026.1026.1025.6847,800
Jan 31, 202426.1026.1026.1026.1025.68-
Jan 30, 202426.0926.1026.0926.1025.681,600
Jan 29, 202426.0126.0126.0126.0125.591,100
Jan 26, 202426.0326.0326.0226.0225.6027,900
Jan 25, 202426.6926.6926.6926.6926.2613,600
Jan 24, 202426.6926.6926.6926.6926.2611,400
Jan 23, 202426.7126.7126.6926.6926.2618,700
Jan 22, 202426.2626.2626.2626.2625.8410,700
Jan 19, 202426.0126.0126.0126.0125.59-
Jan 18, 202426.1426.1426.0126.0125.5933,700
Jan 17, 202426.0426.0426.0426.0425.62400
Jan 16, 202426.0426.0426.0426.0425.6213,700