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)

3.070 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.970 3.080 2.970 3.070 43,637 +0.16(+5.50%)
Mar 26, 2026 2.940 3.000 2.910 2.910 82,133 -0.04(-1.36%)
Mar 25, 2026 2.960 3.010 2.910 2.950 87,981 -0.01(-0.34%)
Mar 24, 2026 3.080 3.164 2.960 2.960 107,001 -0.11(-3.58%)
Mar 23, 2026 3.220 3.250 2.980 3.070 103,030 -0.20(-6.12%)
Mar 20, 2026 3.130 3.300 3.020 3.270 205,888 +0.13(+4.14%)
Mar 19, 2026 2.960 3.150 2.950 3.140 104,337 +0.19(+6.44%)
Mar 18, 2026 3.060 3.130 2.950 2.950 157,605 -0.12(-3.91%)
Mar 17, 2026 3.090 3.170 3.050 3.070 76,788 +0.02(+0.66%)
Mar 16, 2026 3.070 3.120 3.030 3.050 40,084 -0.04(-1.29%)
Mar 13, 2026 3.100 3.180 3.000 3.090 41,974 -0.01(-0.32%)
Mar 12, 2026 3.110 3.250 3.010 3.100 98,770 +0.02(+0.65%)
Mar 11, 2026 2.950 3.125 2.950 3.080 50,431 +0.10(+3.36%)
Mar 10, 2026 3.160 3.219 2.960 2.980 134,353 -0.26(-8.02%)
Mar 09, 2026 3.200 3.400 3.140 3.240 147,025 +0.04(+1.25%)
Mar 06, 2026 3.370 3.400 3.180 3.200 61,687 -0.17(-5.04%)
Mar 05, 2026 3.310 3.428 3.195 3.370 59,871 -0.03(-0.88%)
Mar 04, 2026 3.860 3.896 3.210 3.400 125,061 -0.37(-9.81%)
Mar 03, 2026 3.650 4.000 3.600 3.770 234,369 +0.22(+6.20%)
Mar 02, 2026 3.520 3.910 3.340 3.550 205,582 +0.25(+7.58%)
Feb 27, 2026 3.130 3.450 3.130 3.300 63,551 +0.24(+7.84%)
Feb 26, 2026 3.220 3.305 3.060 3.060 23,310 -0.14(-4.38%)
Feb 25, 2026 3.070 3.200 3.020 3.200 22,985 +0.19(+6.31%)
Feb 24, 2026 2.920 3.090 2.870 3.010 29,712 +0.16(+5.61%)
Feb 23, 2026 2.970 3.020 2.850 2.850 37,583 -0.04(-1.38%)
Feb 20, 2026 2.940 3.010 2.890 2.890 18,887 -0.06(-2.03%)
Feb 19, 2026 2.980 3.035 2.870 2.950 25,575 +0.00(+0.00%)
Feb 18, 2026 2.930 3.035 2.875 2.950 30,187 +0.08(+2.79%)
Feb 17, 2026 2.900 3.060 2.850 2.870 52,439 -0.04(-1.37%)
Feb 13, 2026 2.860 3.160 2.850 2.910 49,473 +0.02(+0.69%)
Feb 12, 2026 2.930 3.010 2.850 2.890 59,890 -0.03(-1.03%)
Feb 11, 2026 3.090 3.110 2.920 2.920 39,843 -0.13(-4.26%)
Feb 10, 2026 3.180 3.268 3.040 3.050 30,175 -0.15(-4.69%)
Feb 09, 2026 3.420 3.485 3.170 3.200 30,332 -0.37(-10.36%)
Feb 06, 2026 3.060 3.620 3.060 3.570 97,417 +0.54(+17.82%)
Feb 05, 2026 3.000 3.390 2.960 3.030 72,935 -0.04(-1.30%)
Feb 04, 2026 3.040 3.080 2.950 3.070 31,390 +0.04(+1.32%)
Feb 03, 2026 2.800 3.130 2.800 3.030 73,985 +0.10(+3.41%)
Feb 02, 2026 3.170 3.170 2.870 2.930 65,801 -0.09(-2.98%)
Jan 30, 2026 2.850 3.770 2.850 3.020 420,945 +0.17(+5.96%)
Jan 29, 2026 2.870 2.980 2.770 2.850 19,967 -0.03(-1.04%)
Jan 28, 2026 2.930 2.974 2.795 2.880 34,417 -0.06(-2.04%)
Jan 27, 2026 3.100 3.100 2.870 2.940 55,205 -0.13(-4.23%)
Jan 26, 2026 3.180 3.250 3.010 3.070 36,672 -0.15(-4.66%)
Jan 23, 2026 3.050 3.220 3.050 3.220 49,542 +0.19(+6.27%)
Jan 22, 2026 3.120 3.250 3.020 3.030 55,295 -0.14(-4.42%)
Jan 21, 2026 3.090 3.210 2.980 3.170 42,541 +0.18(+6.02%)
Jan 20, 2026 3.290 3.290 2.980 2.990 24,921 -0.26(-8.00%)
Jan 16, 2026 3.240 3.400 3.240 3.250 40,294 +0.03(+0.93%)
Jan 15, 2026 3.170 3.340 3.160 3.220 32,211 -0.01(-0.31%)
Jan 14, 2026 3.140 3.250 3.020 3.230 30,563 +0.14(+4.53%)
Jan 13, 2026 2.980 3.140 2.955 3.090 38,249 +0.20(+6.92%)
Jan 12, 2026 2.880 2.980 2.850 2.890 29,628 -0.01(-0.34%)
Jan 09, 2026 3.120 3.132 2.820 2.900 52,125 -0.26(-8.23%)
Jan 08, 2026 2.820 3.180 2.820 3.160 54,070 +0.33(+11.66%)
Jan 07, 2026 2.910 2.910 2.790 2.830 47,061 -0.01(-0.35%)
Jan 06, 2026 2.960 2.960 2.810 2.840 35,981 -0.09(-3.07%)
Jan 05, 2026 3.040 3.071 2.900 2.930 15,975 -0.11(-3.62%)
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 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.