ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Empire Petroleum Corporation Common Stock (NY:EP)

4.660 -0.020 (-0.43%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 4.620 4.680 4.514 4.680 12,157 +0.01(+0.21%)
Sep 24, 2025 4.520 4.850 4.500 4.670 22,620 +0.08(+1.74%)
Sep 23, 2025 4.550 4.910 4.500 4.590 37,883 +0.04(+0.88%)
Sep 22, 2025 4.550 4.620 4.414 4.550 43,846 +0.23(+5.32%)
Sep 19, 2025 4.150 4.380 4.000 4.320 288,001 +0.21(+5.11%)
Sep 18, 2025 4.080 4.250 4.000 4.110 52,447 +0.06(+1.48%)
Sep 17, 2025 4.150 4.175 4.000 4.050 64,725 -0.06(-1.46%)
Sep 16, 2025 4.160 4.260 3.940 4.110 62,428 +0.00(+0.00%)
Sep 15, 2025 4.150 4.300 3.800 4.110 83,298 +0.05(+1.23%)
Sep 12, 2025 4.290 4.410 4.060 4.060 27,396 -0.18(-4.25%)
Sep 11, 2025 4.030 4.260 4.030 4.240 34,397 +0.15(+3.67%)
Sep 10, 2025 4.190 4.360 4.030 4.090 40,766 -0.12(-2.85%)
Sep 09, 2025 4.460 4.479 4.205 4.210 26,986 -0.30(-6.65%)
Sep 08, 2025 4.870 4.870 4.390 4.510 55,046 -0.45(-9.07%)
Sep 05, 2025 4.920 5.000 4.810 4.960 10,226 +0.01(+0.20%)
Sep 04, 2025 4.830 4.960 4.750 4.950 12,791 +0.15(+3.13%)
Sep 03, 2025 4.920 5.298 4.800 4.800 15,524 -0.15(-3.03%)
Sep 02, 2025 5.000 5.250 4.950 4.950 12,634 -0.10(-1.98%)
Aug 29, 2025 5.200 5.360 4.950 5.050 14,636 -0.14(-2.70%)
Aug 28, 2025 4.940 5.230 4.850 5.190 28,350 +0.30(+6.13%)
Aug 27, 2025 4.930 5.085 4.880 4.890 17,173 -0.07(-1.41%)
Aug 26, 2025 5.180 5.400 4.860 4.960 19,694 -0.13(-2.55%)
Aug 25, 2025 5.470 5.487 5.040 5.090 28,514 -0.51(-9.11%)
Aug 22, 2025 5.030 5.600 5.030 5.600 42,472 +0.84(+17.65%)
Aug 21, 2025 4.750 4.928 4.710 4.760 14,396 +0.03(+0.63%)
Aug 20, 2025 4.680 4.790 4.621 4.730 7,515 +0.10(+2.16%)
Aug 19, 2025 4.460 4.862 4.460 4.630 14,576 -0.26(-5.32%)
Aug 18, 2025 5.020 5.139 4.850 4.890 18,400 -0.18(-3.55%)
Aug 15, 2025 4.850 5.180 4.850 5.070 24,774 +0.35(+7.42%)
Aug 14, 2025 4.970 4.970 4.652 4.720 13,125 -0.25(-5.03%)
Aug 13, 2025 4.900 5.000 4.845 4.970 13,357 +0.13(+2.69%)
Aug 12, 2025 4.660 4.870 4.660 4.840 22,340 +0.23(+4.99%)
Aug 11, 2025 4.600 4.772 4.110 4.610 39,413 +0.09(+1.99%)
Aug 08, 2025 4.430 4.739 4.410 4.520 16,324 +0.17(+3.91%)
Aug 07, 2025 4.550 4.550 4.320 4.350 19,963 -0.12(-2.68%)
Aug 06, 2025 4.400 4.727 4.400 4.470 13,444 +0.05(+1.13%)
Aug 05, 2025 4.530 4.560 4.400 4.420 15,510 -0.07(-1.56%)
Aug 04, 2025 4.470 4.700 4.470 4.490 16,359 +0.08(+1.81%)
Aug 01, 2025 4.410 4.730 4.370 4.410 36,546 -0.11(-2.43%)
Jul 31, 2025 4.670 4.990 4.520 4.520 24,897 -0.15(-3.21%)
Jul 30, 2025 5.020 5.125 4.670 4.670 18,223 -0.23(-4.69%)
Jul 29, 2025 5.230 5.230 4.900 4.900 12,058 -0.25(-4.85%)
Jul 28, 2025 5.020 5.250 4.930 5.150 14,150 +0.18(+3.62%)
Jul 25, 2025 5.000 5.060 4.835 4.970 10,770 +0.01(+0.20%)
Jul 24, 2025 4.900 5.050 4.885 4.960 18,955 +0.04(+0.81%)
Jul 23, 2025 5.160 5.185 4.820 4.920 17,575 -0.18(-3.53%)
Jul 22, 2025 4.800 5.340 4.800 5.100 35,206 +0.29(+6.03%)
Jul 21, 2025 4.470 4.950 4.470 4.810 53,666 -0.06(-1.23%)
Jul 18, 2025 5.240 5.270 4.870 4.870 32,520 -0.15(-2.99%)
Jul 17, 2025 5.240 5.376 5.010 5.020 34,468 -0.13(-2.52%)
Jul 16, 2025 5.050 5.340 4.900 5.150 27,590 +0.10(+1.98%)
Jul 15, 2025 5.430 5.430 5.050 5.050 18,339 -0.35(-6.48%)
Jul 14, 2025 5.220 5.560 5.220 5.400 10,731 +0.08(+1.50%)
Jul 11, 2025 5.560 5.744 5.210 5.320 32,914 -0.21(-3.80%)
Jul 10, 2025 6.020 6.020 5.405 5.530 29,996 -0.60(-9.79%)
Jul 09, 2025 5.680 6.310 5.530 6.130 23,186 +0.48(+8.50%)
Jul 08, 2025 5.770 6.020 5.630 5.650 41,571 -0.09(-1.57%)
Jul 07, 2025 5.500 5.902 5.500 5.740 42,065 +0.11(+1.95%)
Jul 03, 2025 5.490 5.630 5.420 5.630 11,019 +0.24(+4.45%)
Jul 02, 2025 5.230 5.450 5.064 5.390 60,741 +0.08(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.