NYSE American - Delayed Quote USD

Empire Petroleum Corporation (EP)

5.35
-0.19
(-3.43%)
At close: June 11 at 4:00:00 PM EDT
5.35
0.00
(0.00%)
After hours: June 11 at 5:53:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20255.525.665.265.355.3522,600
Jun 10, 20255.505.655.365.545.5416,500
Jun 9, 20255.165.455.055.425.4214,700
Jun 6, 20254.995.274.995.195.1916,400
Jun 5, 20255.285.324.854.914.9116,100
Jun 4, 20255.445.445.105.255.2515,200
Jun 3, 20254.865.464.865.455.4529,400
Jun 2, 20255.045.324.764.954.9532,300
May 30, 20254.985.134.574.924.9234,100
May 29, 20254.575.014.514.994.9930,700
May 28, 20254.104.484.064.444.4431,300
May 27, 20254.164.184.014.174.1726,900
May 23, 20253.954.063.954.054.0553,800
May 22, 20254.054.144.054.054.0530,900
May 21, 20253.994.123.853.983.9842,400
May 20, 20253.964.063.934.064.0632,300
May 19, 20253.924.123.914.044.0418,100
May 16, 20254.154.163.993.993.9935,100
May 15, 20253.914.163.864.164.1615,100
May 14, 20253.924.093.883.933.9325,100
May 13, 20254.184.183.903.983.9831,500
May 12, 20254.174.233.954.044.0422,800
May 9, 20253.954.003.893.893.8917,300
May 8, 20253.984.103.963.993.9934,400
May 7, 20253.974.113.763.953.9527,700
May 6, 20253.864.153.813.943.9447,100
May 5, 20254.284.313.853.903.9038,000
May 2, 20254.794.884.284.314.3141,200
May 1, 20254.674.834.554.654.6512,900
Apr 30, 20254.824.904.574.594.5928,000
Apr 29, 20255.125.224.904.914.9117,100
Apr 28, 20254.805.204.675.155.1527,000
Apr 25, 20254.874.944.614.834.8313,200
Apr 24, 20255.115.304.754.954.9523,800
Apr 23, 20255.285.345.005.085.0826,700
Apr 22, 20254.865.254.855.235.2341,700
Apr 21, 20255.175.264.784.814.8131,900
Apr 17, 20255.095.445.015.325.3220,400
Apr 16, 20255.135.325.095.115.1127,200
Apr 15, 20255.285.505.065.135.1318,900
Apr 14, 20256.056.055.405.405.4026,400
Apr 11, 20255.635.975.505.965.9624,700
Apr 10, 20255.726.135.505.625.6228,500
Apr 9, 20254.936.344.936.226.2276,300
Apr 8, 20255.675.704.894.964.9629,300
Apr 7, 20254.845.654.845.365.3622,000
Apr 4, 20255.125.265.095.265.2643,100
Apr 3, 20255.435.635.095.255.2546,300
Apr 2, 20255.655.895.655.855.8520,400
Apr 1, 20256.316.315.775.775.7722,700
Mar 31, 20255.966.335.846.286.2846,300
Mar 28, 20256.306.305.746.006.0013,600
Mar 27, 20256.106.326.096.306.3011,900
Mar 26, 20256.176.245.906.136.1317,600
Mar 25, 20256.186.406.126.166.1611,000
Mar 24, 20256.306.306.106.306.3014,100
Mar 21, 20255.606.305.416.206.20152,100
Mar 20, 20255.795.795.665.725.7210,400
Mar 19, 20255.905.905.775.825.8214,600
Mar 18, 20256.136.215.895.945.9420,800
Mar 17, 20256.906.906.006.226.2275,000
Mar 14, 20256.706.886.626.886.8814,900
Mar 13, 20256.686.786.516.516.518,900
Mar 12, 20256.766.786.646.786.7810,000
Mar 11, 20256.726.726.516.526.5218,700
Mar 10, 20256.696.896.326.576.5715,400
Mar 7, 20256.796.856.726.816.8129,800
Mar 6, 20256.776.786.646.776.7711,200
Mar 5, 20256.656.716.506.526.5214,000
Mar 4, 20256.276.686.276.556.558,800
Mar 3, 20256.906.906.486.526.5216,700
Feb 28, 20256.686.906.686.906.9016,700
Feb 27, 20256.586.786.586.586.5810,100
Feb 26, 20256.616.636.506.596.5910,400
Feb 25, 20256.706.806.446.706.7018,900
Feb 24, 20256.526.706.066.696.6927,000
Feb 21, 20256.456.656.326.376.3716,400
Feb 20, 20256.586.666.386.386.3819,000
Feb 19, 20256.356.706.356.666.6621,000
Feb 18, 20256.436.506.076.306.3020,900
Feb 14, 20255.766.355.766.286.2817,200
Feb 13, 20255.825.825.545.695.6914,900
Feb 12, 20255.585.785.555.555.5514,600
Feb 11, 20255.715.885.565.715.7123,200
Feb 10, 20255.835.955.735.825.8211,700
Feb 7, 20255.966.035.755.755.7524,500
Feb 6, 20256.226.295.935.935.9318,900
Feb 5, 20255.996.145.996.106.1016,800
Feb 4, 20255.896.055.875.935.9314,600
Feb 3, 20255.685.905.685.895.8920,000
Jan 31, 20256.016.015.755.855.8518,100
Jan 30, 20256.156.246.006.086.0816,500
Jan 29, 20256.146.196.066.066.0611,300
Jan 28, 20256.096.395.766.166.1631,600
Jan 27, 20256.016.165.966.016.0127,900
Jan 24, 20256.326.326.016.186.1819,600
Jan 23, 20256.306.366.166.336.3320,000
Jan 22, 20256.796.796.376.376.3722,400
Jan 21, 20256.726.786.446.706.7025,100
Jan 17, 20257.197.196.626.626.6221,800
Jan 16, 20257.057.106.936.936.9313,900
Jan 15, 20256.737.056.357.007.0028,200
Jan 14, 20256.776.776.456.456.4518,200
Jan 13, 20256.646.696.436.626.6214,700
Jan 10, 20257.107.226.696.706.7030,500
Jan 8, 20257.567.577.407.407.4016,000
Jan 7, 20257.707.757.447.647.6440,000
Jan 6, 20257.827.827.407.447.4419,700
Jan 3, 20257.797.857.647.787.7813,800
Jan 2, 20257.708.127.627.757.7539,200
Dec 31, 20247.357.707.347.607.6030,500
Dec 30, 20247.437.477.117.257.2521,100
Dec 27, 20247.557.657.107.477.4738,900
Dec 26, 20247.117.457.037.357.3531,100
Dec 24, 20246.947.406.947.307.3018,700
Dec 23, 20246.607.066.606.986.9842,900
Dec 20, 20245.496.755.496.716.71145,600
Dec 19, 20245.995.995.515.605.6035,800
Dec 18, 20246.306.315.635.805.8040,300
Dec 17, 20246.426.426.216.326.3219,300
Dec 16, 20246.556.696.376.476.4717,800
Dec 13, 20246.706.716.556.646.6413,400
Dec 12, 20246.977.046.676.696.6916,200
Dec 11, 20247.187.206.947.077.0729,400
Dec 10, 20246.887.136.887.057.0532,600
Dec 9, 20247.007.296.816.886.8859,600
Dec 6, 20246.577.006.466.956.9535,200
Dec 5, 20246.486.606.266.516.5129,200
Dec 4, 20246.766.846.356.456.4538,200
Dec 3, 20246.476.856.416.736.7366,200
Dec 2, 20246.316.556.146.416.4130,200
Nov 29, 20245.886.425.866.336.3336,900
Nov 27, 20245.835.845.705.785.7818,900
Nov 26, 20245.635.915.635.725.7222,100
Nov 25, 20245.946.105.755.755.7526,100
Nov 22, 20246.096.095.715.895.8932,400
Nov 21, 20245.455.705.455.685.6819,500
Nov 20, 20245.715.755.355.355.3515,600
Nov 19, 20245.475.725.455.725.7224,400
Nov 18, 20245.575.625.475.525.5216,200
Nov 15, 20245.835.885.385.555.5537,700
Nov 14, 20246.456.455.835.845.8432,300
Nov 13, 20246.396.396.086.276.2716,600
Nov 12, 20246.486.706.286.396.3948,900
Nov 11, 20246.446.526.016.476.4736,900
Nov 8, 20246.036.255.906.256.2521,800
Nov 7, 20246.096.326.006.076.0756,700
Nov 6, 20246.006.205.806.056.05106,100
Nov 5, 20245.145.805.145.565.5660,000
Nov 4, 20245.245.355.115.245.2434,300
Nov 1, 20245.225.265.145.205.2013,600
Oct 31, 20245.515.515.105.185.1823,000
Oct 30, 20245.535.535.405.515.5115,100
Oct 29, 20245.295.475.175.475.4728,100
Oct 28, 20245.305.305.075.185.1841,300
Oct 25, 20245.235.305.175.255.2510,500
Oct 24, 20245.095.174.885.175.1748,300
Oct 23, 20245.055.105.055.105.1021,000
Oct 22, 20245.145.205.025.025.029,300
Oct 21, 20245.185.255.105.105.1011,700
Oct 18, 20245.155.204.915.185.1826,900
Oct 17, 20245.305.305.085.155.1512,800
Oct 16, 20245.385.385.265.325.3218,000
Oct 15, 20245.305.465.245.305.3021,100
Oct 14, 20245.405.405.075.265.2622,100
Oct 11, 20245.105.455.105.455.4544,900
Oct 10, 20245.005.154.785.105.1033,400
Oct 9, 20245.025.205.025.165.1623,500
Oct 8, 20245.005.094.975.015.0132,700
Oct 7, 20245.195.255.055.125.1217,900
Oct 4, 20245.395.395.015.095.0942,400
Oct 3, 20245.395.505.255.255.2523,500
Oct 2, 20245.455.825.305.415.4128,600
Oct 1, 20245.315.405.115.345.3452,100
Sep 30, 20245.225.305.065.255.2535,800
Sep 27, 20245.095.105.015.105.1019,000
Sep 26, 20244.945.034.855.015.0133,600
Sep 25, 20244.965.064.965.005.0025,700
Sep 24, 20245.095.094.794.954.95112,400
Sep 23, 20245.285.404.924.984.9830,400
Sep 20, 20245.345.395.115.365.36105,300
Sep 19, 20245.305.485.205.325.3229,800
Sep 18, 20245.215.435.105.105.1020,800
Sep 17, 20245.155.345.135.255.2536,900
Sep 16, 20245.155.255.055.165.1622,600
Sep 13, 20244.955.144.915.125.1233,700
Sep 12, 20244.724.944.704.924.9227,900
Sep 11, 20244.774.844.504.654.6516,900
Sep 10, 20244.984.984.604.724.7233,800
Sep 9, 20245.005.104.884.924.9219,400
Sep 6, 20245.115.144.804.934.9344,200
Sep 5, 20245.125.125.005.055.0515,600
Sep 4, 20245.305.344.955.045.0498,300
Sep 3, 20245.735.735.325.375.3727,700
Aug 30, 20245.655.995.625.915.9136,800
Aug 29, 20245.415.715.385.635.6323,600
Aug 28, 20245.365.365.245.355.3518,700
Aug 27, 20245.495.495.305.375.3720,500
Aug 26, 20245.465.755.285.305.30118,200
Aug 23, 20245.335.455.215.435.4377,500
Aug 22, 20245.225.325.225.285.286,100
Aug 21, 20245.465.465.215.355.3536,600
Aug 20, 20245.435.555.355.495.4918,700
Aug 19, 20245.255.455.255.455.4517,100
Aug 16, 20245.305.395.055.295.2948,000
Aug 15, 20244.715.334.605.335.3387,100
Aug 14, 20244.924.924.514.704.7030,600
Aug 13, 20244.955.144.794.944.9470,000
Aug 12, 20244.564.904.564.874.8741,500
Aug 9, 20244.514.704.354.514.5117,800
Aug 8, 20244.304.734.304.544.5430,900
Aug 7, 20244.314.564.064.254.2551,100
Aug 6, 20244.274.414.204.214.2158,000
Aug 5, 20244.654.804.154.234.2366,400
Aug 2, 20244.915.024.654.694.6959,700
Aug 1, 20245.505.555.035.035.0339,700
Jul 31, 20245.085.505.005.475.4757,700
Jul 30, 20245.055.154.925.055.0559,900
Jul 29, 20245.485.485.005.025.0251,600
Jul 26, 20245.435.545.355.465.4635,600
Jul 25, 20245.325.465.205.435.4329,600
Jul 24, 20245.305.565.295.355.3537,900
Jul 23, 20245.505.575.205.415.41150,300
Jul 22, 20245.065.224.955.125.1298,000
Jul 19, 20245.365.364.975.045.0479,900
Jul 18, 20245.365.565.335.365.3620,700
Jul 17, 20245.735.765.045.425.4269,400
Jul 16, 20245.675.815.505.615.6147,300
Jul 15, 20245.675.765.475.685.6839,800
Jul 12, 20245.695.755.455.635.6347,700
Jul 11, 20245.655.805.435.655.6542,100
Jul 10, 20245.605.655.385.565.5626,100
Jul 9, 20245.195.665.105.605.6072,800
Jul 8, 20245.065.274.985.275.2779,300
Jul 5, 20245.145.144.935.065.0632,400
Jul 3, 20245.015.094.995.045.0410,000
Jul 2, 20245.005.344.955.005.0056,500
Jul 1, 20245.355.354.904.934.9360,300
Jun 28, 20245.585.585.125.165.16205,900
Jun 27, 20245.435.605.325.515.5130,000
Jun 26, 20245.265.465.265.345.3421,600
Jun 25, 20245.205.415.065.305.3094,400
Jun 24, 20245.315.435.075.205.2083,900
Jun 21, 20245.555.625.225.225.22164,500
Jun 20, 20245.755.775.515.545.5421,000
Jun 18, 20245.806.145.625.625.6244,200
Jun 17, 20245.985.985.755.885.8838,800
Jun 14, 20246.206.205.765.775.7755,500
Jun 13, 20246.436.446.066.166.1634,500
Jun 12, 20246.536.946.326.546.5434,100

Related Tickers