EMP Metals Corporation (QB) Historical Data - EMPPF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0671	32.4468085106	0.2068	0.2739	0.2068	10475	0.22103866	CS
4	-0.0861	-23.9166666667	0.36	0.36	0.2068	9490	0.26253796	CS
12	-0.1001	-26.7647058824	0.374	0.412	0.2068	10757	0.34905469	CS
26	0.00142	0.521139166177	0.27248	0.412	0.2068	13422	0.31564186	CS
52	-0.0199	-6.77331518039	0.2938	0.44	0.2068	16411	0.33098101	CS
156	0.0125	4.78194338179	0.2614	1	0.17	14907	0.36139786	CS
260	0.0125	4.78194338179	0.2614	1	0.17	14907	0.36139786	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732918200	0.2258	0.005	2.26	0.2258	0.2258	0.2258	1000
1732746540	0.2208	-0.003493	-1.56	0.2068	0.225	0.2068	19950
1732659600	0.224293	0	0.00	0.224293	0.224293	0.224293	0
1732573200	0.224293	0	0.00	0.224293	0.224293	0.224293	0
1732314000	0.224293	-0.000207	-0.09	0.224293	0.224293	0.224293	3000
1732227600	0.2245	0	0.00	0.2245	0.2245	0.2245	0
1732141200	0.2245	0	0.00	0.2245	0.2245	0.2245	0
1732054800	0.2245	-0.02245	-9.09	0.2285	0.2285	0.2245	8826
1731968640	0.24695	-0.00105	-0.42	0.2309	0.2565	0.2309	6483
1731709260	0.248	-0.022	-8.15	0.271	0.271	0.248	27600
1731622800	0.27	0.0004	0.15	0.2674	0.27	0.2674	11400
1731536760	0.2696	-0.0304	-10.13	0.3004	0.3004	0.2696	700
1731450480	0.3	0	0.00	0.2566	0.3	0.2566	10260
1731363600	0.3	0	0.00	0.3212999	0.3212999	0.2768	14700
1731104400	0.3	-0.04105	-12.04	0.3195	0.3195	0.3	18257
1731018540	0.34105	-0.01895	-5.26	0.34105	0.34105	0.34105	200
1730932080	0.36	0	0.00	0.36	0.36	0.36	0
1730845680	0.36	0	0.00	0.36	0.36	0.36	1000
1730755620	0.36	0	0.00	0.36	0.36	0.36	0
1730496420	0.36	0.0405	12.68	0.36	0.36	0.36	3000
1730409900	0.3195	0	0.00	0.3195	0.3195	0.3195	0
1730323500	0.3195	-0.033	-9.36	0.3195	0.3195	0.3195	500
1730237280	0.3525	-0.009	-2.49	0.355	0.355	0.3525	3166
1730150880	0.3615	0.0012	0.33	0.3641	0.3641	0.349	3033
1729891500	0.3603	-0.0099	-2.67	0.3636	0.3636	0.3603	1000
1729805160	0.3701999	0.0079499	2.19	0.37	0.3701999	0.37	12666
1729718940	0.36225	0.0027	0.75	0.37	0.37	0.36225	19418
1729632300	0.35955	-0.01135	-3.06	0.35955	0.35955	0.35955	3000
1729545600	0.3709	0.0009	0.24	0.378	0.378	0.3709	4000
1729286400	0.37	0.0032	0.87	0.3663	0.37	0.3663	12950
1729200000	0.3668	-0.0107	-2.83	0.3775	0.3775	0.3668	15686
1729113960	0.3775	-0.0025	-0.66	0.372075	0.3775	0.36258	30338
1729027680	0.38	-0.0099	-2.54	0.385	0.385	0.38	11500
1728941100	0.3899	0	0.00	0.3899	0.3899	0.3899	0
1728681900	0.3899	-0.0001	-0.03	0.384675	0.3899	0.384675	10000
1728595560	0.39	-0.00732	-1.84	0.39	0.39	0.39	28000
1728508800	0.39732	-0.01263	-3.08	0.404325	0.4099999	0.39732	10100
1728422580	0.40995	0.00995	2.49	0.4099999	0.4099999	0.40995	20200
1728336000	0.4	-0.01	-2.44	0.412	0.412	0.4	11100
1728077220	0.4099999	0.0109999	2.76	0.4099999	0.4099999	0.4099999	10000
1727990760	0.399	0.019	5.00	0.385	0.4	0.385	20666
1727904000	0.38	0.0092	2.48	0.3708	0.38	0.3708	20000
1727818140	0.3708	-0.0117	-3.06	0.3825	0.3825	0.3708	21949
1727731380	0.3825	0.005	1.32	0.385	0.3885	0.3775	32020
1727472000	0.3775	0.049	14.92	0.3744	0.3775	0.3723	12754
1727386200	0.3285	-0.0285	-7.98	0.3285	0.3285	0.3285	666
1727299200	0.357	0.0129	3.75	0.357	0.357	0.357	200
1727212800	0.3441	-0.0098	-2.77	0.3580999	0.36	0.3441	14590
1727126400	0.3539	0	0.00	0.3539	0.3539	0.3539	0
1726867200	0.3539	0.00775	2.24	0.3539	0.3539	0.3539	2754
1726781220	0.34615	-0.00935	-2.63	0.34615	0.34615	0.34615	3300
1726694460	0.3555	-0.0095	-2.60	0.3734	0.3734	0.3499	25100
1726608240	0.365	0.035	10.61	0.365	0.365	0.365	3360
1726521720	0.33	-0.0298	-8.28	0.33	0.33	0.33	1229
1726262940	0.3598	0.0098	2.80	0.3598	0.3598	0.3598	1700
1726176540	0.35	-0.024	-6.42	0.36	0.36	0.35	22000
1726089900	0.374	0	0.00	0.374	0.374	0.374	0
1726003500	0.374	0.034	10.00	0.374	0.374	0.374	998
1725917220	0.34	0	0.00	0.34	0.34	0.34	0
1725658020	0.34	-0.00245	-0.72	0.34	0.342645	0.335	18977
1725571440	0.3424499	0.0124499	3.77	0.3424499	0.3424499	0.3424499	5000
1725485340	0.33	0	0.00	0.33	0.33	0.33	0
1725398940	0.33	0	0.00	0.33	0.33	0.33	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

EMP Metals Corporation (QB) (EMPPF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

EMP Metals Corporation (QB) (EMPPF) Historical

EMP Metals Corporation (QB) (EMPPF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%