EMP Metals Corp Historical Data - EMPS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
EMP Metals Corp (EMPS)
EMP Metals Corp (EMPS) Historical

EMP Metals Corp (EMPS)

0.3375

0.00

(0.00%)

Closed February 17 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0125	-3.57142857143	0.35	0.35	0.3	3000	0.31308333	CS
4	0.0075	2.27272727273	0.33	0.375	0.3	4329	0.32488369	CS
12	0.0025	0.746268656716	0.335	0.45	0.28	11345	0.35078285	CS
26	-0.0975	-22.4137931034	0.435	0.58	0.28	30057	0.44732749	CS
52	-0.0525	-13.4615384615	0.39	0.58	0.28	44450	0.37758471	CS
156	-0.0375	-10	0.375	0.71	0.23	66062	0.44678247	CS
260	-0.1125	-25	0.45	0.71	0.23	65212	0.44400072	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739570700	0.3375	0	0.00	0.3375	0.3375	0.3375	0
1739484300	0.3375	0.0325	10.66	0.3	0.3375	0.3	1500
1739397900	0.305	0.005	1.67	0.305	0.305	0.305	8000
1739311500	0.3	0	0.00	0.3	0.3	0.3	0
1739225100	0.3	-0.05	-14.29	0.3	0.3	0.3	3500
1738965900	0.35	0.04	12.90	0.35	0.35	0.35	2000
1738879500	0.31	-0.01	-3.13	0.31	0.31	0.31	2541
1738793100	0.32	0	0.00	0.32	0.32	0.32	1450
1738706700	0.32	0	0.00	0.33	0.33	0.32	12483
1738620300	0.32	-0.03	-8.57	0.36	0.36	0.32	11000
1738361100	0.35	0.035	11.11	0.33	0.35	0.33	8000
1738274700	0.315	0.015	5.00	0.32	0.32	0.315	2000
1738188300	0.3	0	0.00	0.3	0.3	0.3	0
1738101900	0.3	-0.0525	-14.89	0.375	0.375	0.3	7000
1738015500	0.3525	0.0025	0.71	0.3525	0.3525	0.3525	500
1737756300	0.35	0.01	2.94	0.37	0.37	0.34	3500
1737669900	0.34	0.015	4.62	0.34	0.34	0.34	9830
1737583500	0.325	-0.01	-2.99	0.325	0.325	0.325	500
1737497100	0.335	0	0.00	0.335	0.335	0.335	0
1737410700	0.335	0.005	1.52	0.335	0.335	0.335	2776
1737151500	0.33	0.01	3.13	0.33	0.33	0.33	10000
1737065100	0.32	0	0.00	0.34	0.34	0.32	30260
1736978700	0.32	-0.01	-3.03	0.32	0.34	0.3	39733
1736892300	0.33	-0.03	-8.33	0.365	0.365	0.33	9500
1736805900	0.36	-0.035	-8.86	0.385	0.385	0.36	31800
1736546700	0.395	-0.01	-2.47	0.4099999	0.4099999	0.395	5700
1736460300	0.405	0.005	1.25	0.4	0.445	0.4	4500
1736373900	0.4	-0.04	-9.09	0.425	0.43	0.4	10900
1736287500	0.44	0	0.00	0.45	0.45	0.435	8500
1736201100	0.44	-0.005	-1.12	0.445	0.45	0.44	29000
1735941900	0.445	0.005	1.14	0.445	0.445	0.425	2000
1735855500	0.44	-0.01	-2.22	0.445	0.445	0.44	1500
1735682700	0.45	0.05	12.50	0.44	0.45	0.42	9000
1735596300	0.4	-0.01	-2.44	0.4099999	0.44	0.4	21100
1735337100	0.4099999	0.0099999	2.50	0.4	0.43	0.395	15720
1735077900	0.4	0.005	1.27	0.39	0.4	0.35	34500
1734991500	0.395	0.005	1.28	0.42	0.42	0.395	8500
1734732300	0.39	0	0.00	0.385	0.39	0.385	3500
1734645900	0.39	0	0.00	0.39	0.39	0.39	1000
1734559500	0.39	-0.005	-1.27	0.4	0.4	0.39	7500
1734473100	0.395	0.005	1.28	0.4	0.4	0.395	3205
1734386700	0.39	0	0.00	0.39	0.39	0.39	15500
1734127500	0.39	0.035	9.86	0.36	0.39	0.35	9500
1734041100	0.355	-0.03	-7.79	0.37	0.39	0.35	56400
1733954700	0.385	0	0.00	0.385	0.385	0.385	900
1733868300	0.385	0.075	24.19	0.39	0.39	0.37	18591
1733781900	0.31	0	0.00	0.31	0.31	0.31	262
1733522700	0.31	0.01	3.33	0.3	0.31	0.3	10000
1733436300	0.3	0	0.00	0.35	0.35	0.3	22630
1733349900	0.3	-0.01	-3.23	0.32	0.32	0.3	26400
1733263500	0.31	-0.01	-3.13	0.335	0.34	0.31	11741
1733177100	0.32	0.015	4.92	0.35	0.35	0.32	2000
1732917900	0.305	0	0.00	0.305	0.305	0.305	0
1732831500	0.305	0.005	1.67	0.33	0.335	0.305	10600
1732745100	0.3	-0.02	-6.25	0.32	0.32	0.28	35625
1732658700	0.32	0.01	3.23	0.34	0.34	0.32	3500
1732572300	0.31	-0.01	-3.13	0.3	0.33	0.3	16516
1732313100	0.32	-0.015	-4.48	0.335	0.335	0.3	42500
1732226700	0.335	0.005	1.52	0.34	0.34	0.335	3500
1732140300	0.33	0	0.00	0.33	0.335	0.315	12843
1732053900	0.33	0.01	3.13	0.325	0.33	0.32	9000
1731967500	0.32	-0.01	-3.03	0.36	0.36	0.315	39707

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Vanguard Ftse Developed ...

BNP Paribas Issuance

CH1381835565 20991231 1000

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions