Empire Petroleum Corporation Common Stock (EP)

2.2300
-0.4100 (-15.53%)
NYSE · Last Trade: Nov 2nd, 5:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Empire Petroleum Corporation Common Stock (EP)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20262.622.692.622.648,0492.64
10/29/20262.842.942.702.7019,2562.70
10/28/20262.963.132.802.8335,3932.83
10/27/20263.083.283.063.1166,7263.11
10/26/20262.903.152.903.0757,6883.07
10/23/20263.223.222.983.0748,3263.07
10/22/20263.263.313.203.2231,6583.22
10/21/20263.263.373.233.3513,3963.35
10/20/20263.463.543.253.3452,2453.34
10/19/20263.233.523.233.39109,5303.39
10/16/20263.293.293.203.2243,6233.22
10/15/20263.203.433.203.2745,9703.27
10/14/20263.203.303.203.20121,5283.20
10/13/20263.273.303.243.3011,1393.30
10/12/20263.203.333.193.2595,9963.25
10/09/20263.023.203.023.15105,7093.15
10/08/20262.802.962.802.9638,2682.96
10/07/20262.792.842.722.7329,6202.73
10/06/20262.672.802.672.7811,2762.78
10/05/20262.602.742.522.6850,4432.68
10/02/20262.442.652.442.6151,4192.61
10/01/20262.282.452.282.4463,7112.44
9/30/20262.142.312.152.2833,3702.28
9/29/20262.082.162.082.1413,3202.14
9/28/20262.142.142.082.1013,6322.10
9/25/20262.242.242.112.1122,0332.11
9/24/20262.192.272.172.2620,0802.26
9/23/20262.232.272.152.1731,8882.17
9/22/20262.282.422.222.2329,2912.23
9/21/20262.352.462.272.2838,1512.28
9/18/20262.472.502.282.4368,7442.43
9/17/20262.492.572.472.4724,6612.47
9/16/20262.582.682.502.5032,8032.50
9/15/20262.512.672.362.6024,3702.60
9/14/20262.482.602.432.5065,7212.50
9/11/20262.422.522.282.5066,7292.50
9/10/20262.382.462.282.4170,8472.41
9/09/20262.592.692.302.3058,2262.30
9/08/20263.163.182.572.5878,5002.58
9/04/20263.113.133.053.1314,8483.13
9/03/20263.073.223.053.1226,4183.12
9/02/20263.073.153.053.0633,7133.06
9/01/20263.153.243.073.0726,6783.07
8/31/20263.243.253.163.1623,7063.16
8/28/20263.253.293.213.2325,5653.23
8/27/20263.283.343.203.2831,3503.28
8/26/20263.293.333.243.3026,0963.30
8/25/20263.163.343.133.3435,1303.34
8/24/20263.253.293.203.2127,0923.21
8/21/20263.173.303.033.2730,6793.27
8/20/20263.013.332.903.1857,3573.18
8/19/20262.853.142.663.0041,5863.00
8/18/20262.762.942.692.8650,7472.86
8/17/20262.812.822.682.7619,6752.76
8/14/20262.672.832.672.7829,1652.78
8/13/20262.722.842.662.8014,2112.80
8/12/20262.662.772.662.713,9302.71
8/11/20262.732.802.652.6510,8282.65
8/10/20262.802.832.652.7639,2942.76
8/07/20262.612.822.592.8038,2532.80
8/06/20262.482.652.452.6521,4752.65
8/05/20262.492.582.452.4920,6742.49
8/04/20262.462.602.462.4725,3662.47
8/03/20262.462.532.462.5238,5942.52