Empire Petroleum Corporation EP
AMEX · Amerika Birleşik Devletleri · Enerji Mineralleri
$2,44+0,16 (+%7,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,41 | +%5,74 | $2,28 | $2,41 | $2,28 | 22,12K |
| 2026-09-30 | $2,28 | +%6,54 | $2,14 | $2,31 | $2,14 | 33,40K |
| 2026-09-29 | $2,14 | +%1,90 | $2,08 | $2,16 | $2,08 | 13,20K |
| 2026-09-28 | $2,10 | -%0,47 | $2,14 | $2,14 | $2,08 | 13,60K |
| 2026-09-25 | $2,11 | -%6,64 | $2,24 | $2,24 | $2,11 | 22,00K |
| 2026-09-24 | $2,26 | +%4,15 | $2,19 | $2,27 | $2,17 | 20,10K |
| 2026-09-23 | $2,17 | -%2,69 | $2,23 | $2,28 | $2,15 | 31,90K |
| 2026-09-22 | $2,23 | -%2,19 | $2,28 | $2,42 | $2,22 | 29,30K |
| 2026-09-21 | $2,28 | -%6,17 | $2,35 | $2,45 | $2,27 | 38,20K |
| 2026-09-18 | $2,43 | -%1,62 | $2,47 | $2,50 | $2,28 | 68,70K |
| 2026-09-17 | $2,47 | -%1,20 | $2,49 | $2,57 | $2,47 | 24,70K |
| 2026-09-16 | $2,50 | -%3,85 | $2,58 | $2,68 | $2,50 | 32,80K |
| 2026-09-15 | $2,60 | +%4,00 | $2,51 | $2,67 | $2,36 | 24,40K |
| 2026-09-14 | $2,50 | %0,00 | $2,48 | $2,60 | $2,43 | 65,70K |
| 2026-09-11 | $2,50 | +%3,73 | $2,42 | $2,52 | $2,28 | 64,40K |
| 2026-09-10 | $2,41 | +%4,78 | $2,38 | $2,46 | $2,28 | 70,80K |
| 2026-09-09 | $2,30 | -%10,85 | $2,59 | $2,69 | $2,30 | 58,20K |
| 2026-09-08 | $2,58 | -%17,57 | $3,16 | $3,18 | $2,57 | 78,50K |
| 2026-09-04 | $3,13 | +%0,32 | $3,11 | $3,13 | $3,05 | 14,80K |
| 2026-09-03 | $3,12 | +%1,96 | $3,07 | $3,22 | $3,05 | 26,40K |
| 2026-09-02 | $3,06 | -%0,33 | $3,07 | $3,15 | $3,05 | 33,70K |
| 2026-09-01 | $3,07 | -%2,85 | $3,15 | $3,24 | $3,07 | 26,70K |
| 2026-08-31 | $3,16 | -%2,17 | $3,24 | $3,25 | $3,16 | 23,70K |
| 2026-08-28 | $3,23 | -%1,52 | $3,25 | $3,29 | $3,21 | 25,60K |
| 2026-08-27 | $3,28 | -%0,61 | $3,28 | $3,34 | $3,20 | 31,40K |
| 2026-08-26 | $3,30 | -%1,20 | $3,29 | $3,33 | $3,24 | 26,10K |
| 2026-08-25 | $3,34 | +%4,05 | $3,16 | $3,34 | $3,13 | 34,10K |
| 2026-08-24 | $3,21 | -%1,83 | $3,25 | $3,29 | $3,20 | 27,10K |
| 2026-08-21 | $3,27 | +%2,83 | $3,17 | $3,30 | $3,03 | 30,70K |
| 2026-08-20 | $3,18 | +%6,00 | $3,01 | $3,33 | $2,90 | 57,40K |
| 2026-08-19 | $3,00 | +%4,90 | $2,85 | $3,14 | $2,66 | 41,60K |
| 2026-08-18 | $2,86 | +%3,62 | $2,76 | $2,94 | $2,68 | 52,50K |
| 2026-08-17 | $2,76 | -%0,72 | $2,81 | $2,82 | $2,68 | 19,70K |
| 2026-08-14 | $2,78 | -%0,71 | $2,67 | $2,83 | $2,67 | 29,20K |
| 2026-08-13 | $2,80 | +%3,32 | $2,72 | $2,84 | $2,66 | 14,20K |
| 2026-08-12 | $2,71 | +%2,26 | $2,66 | $2,77 | $2,66 | 3,90K |
| 2026-08-11 | $2,65 | -%3,99 | $2,73 | $2,80 | $2,65 | 10,80K |
| 2026-08-10 | $2,76 | -%1,43 | $2,80 | $2,83 | $2,65 | 39,30K |
| 2026-08-07 | $2,80 | +%5,66 | $2,61 | $2,82 | $2,59 | 38,30K |
| 2026-08-06 | $2,65 | +%6,43 | $2,48 | $2,65 | $2,45 | 21,50K |
| 2026-08-05 | $2,49 | +%0,81 | $2,49 | $2,58 | $2,45 | 20,70K |
| 2026-08-04 | $2,47 | -%1,98 | $2,46 | $2,60 | $2,46 | 25,40K |
| 2026-08-03 | $2,52 | +%1,20 | $2,46 | $2,53 | $2,46 | 38,60K |
| 2026-07-31 | $2,49 | -%3,11 | $2,59 | $2,60 | $2,43 | 31,10K |
| 2026-07-30 | $2,57 | +%0,78 | $2,50 | $2,59 | $2,41 | 12,90K |
| 2026-07-29 | $2,55 | +%1,19 | $2,52 | $2,66 | $2,48 | 20,10K |
| 2026-07-28 | $2,52 | -%1,56 | $2,55 | $2,55 | $2,50 | 31,50K |
| 2026-07-27 | $2,56 | +%0,39 | $2,51 | $2,59 | $2,51 | 17,40K |
| 2026-07-24 | $2,55 | -%3,41 | $2,63 | $2,63 | $2,51 | 14,30K |
| 2026-07-23 | $2,64 | +%2,33 | $2,58 | $2,73 | $2,51 | 33,80K |
| 2026-07-22 | $2,58 | -%0,77 | $2,56 | $2,62 | $2,52 | 26,30K |
| 2026-07-21 | $2,60 | +%2,77 | $2,46 | $2,60 | $2,46 | 30,00K |
| 2026-07-20 | $2,53 | +%1,20 | $2,50 | $2,59 | $2,46 | 22,60K |
| 2026-07-17 | $2,50 | +%2,88 | $2,45 | $2,52 | $2,44 | 24,00K |
| 2026-07-16 | $2,43 | -%4,71 | $2,51 | $2,57 | $2,43 | 88,10K |
| 2026-07-15 | $2,55 | -%1,54 | $2,61 | $2,65 | $2,52 | 87,30K |
| 2026-07-14 | $2,59 | -%3,72 | $2,63 | $2,66 | $2,56 | 166,60K |
| 2026-07-13 | $2,69 | +%1,89 | $2,61 | $2,76 | $2,61 | 85,80K |
| 2026-07-10 | $2,64 | -%2,58 | $2,70 | $2,76 | $2,61 | 28,20K |
| 2026-07-09 | $2,71 | -%3,90 | $2,73 | $2,80 | $2,64 | 6,00K |
| 2026-07-08 | $2,82 | +%4,06 | $2,68 | $2,85 | $2,61 | 108,20K |
| 2026-07-07 | $2,71 | +%4,23 | $2,62 | $2,74 | $2,59 | 95,30K |
| 2026-07-06 | $2,60 | -%2,62 | $2,64 | $2,67 | $2,53 | 77,10K |
| 2026-07-02 | $2,67 | -%1,84 | $2,71 | $2,75 | $2,63 | 65,20K |
| 2026-07-01 | $2,72 | +%1,49 | $2,67 | $2,74 | $2,67 | 48,50K |
| 2026-06-30 | $2,68 | -%0,37 | $2,67 | $2,80 | $2,62 | 74,30K |
| 2026-06-29 | $2,69 | +%3,07 | $2,65 | $2,76 | $2,62 | 89,30K |
| 2026-06-26 | $2,61 | -%5,78 | $2,76 | $2,85 | $2,61 | 1,71M |
| 2026-06-25 | $2,77 | +%1,84 | $2,75 | $2,84 | $2,68 | 166,00K |
| 2026-06-24 | $2,72 | -%1,09 | $2,73 | $2,80 | $2,67 | 166,00K |
| 2026-06-23 | $2,75 | -%1,08 | $2,78 | $2,87 | $2,69 | 122,00K |
| 2026-06-22 | $2,78 | -%6,71 | $2,83 | $2,99 | $2,70 | 81,80K |
| 2026-06-18 | $2,98 | +%7,19 | $2,76 | $2,99 | $2,70 | 357,90K |
| 2026-06-17 | $2,78 | +%4,91 | $2,67 | $2,81 | $2,67 | 53,70K |
| 2026-06-16 | $2,65 | -%1,12 | $2,68 | $2,74 | $2,65 | 66,40K |
| 2026-06-15 | $2,68 | -%7,90 | $2,84 | $2,87 | $2,66 | 78,70K |
| 2026-06-12 | $2,91 | +%3,19 | $2,80 | $2,94 | $2,79 | 55,20K |
| 2026-06-11 | $2,82 | -%2,76 | $2,90 | $2,90 | $2,76 | 76,40K |
| 2026-06-10 | $2,90 | +%1,75 | $2,85 | $2,94 | $2,80 | 60,40K |
| 2026-06-09 | $2,85 | +%2,15 | $2,76 | $2,85 | $2,72 | 34,40K |
| 2026-06-08 | $2,79 | +%3,33 | $2,71 | $2,83 | $2,69 | 45,60K |
| 2026-06-05 | $2,70 | -%1,82 | $2,64 | $2,75 | $2,60 | 71,50K |
| 2026-06-04 | $2,75 | +%0,73 | $2,75 | $2,83 | $2,65 | 119,50K |
| 2026-06-03 | $2,73 | +%3,80 | $2,66 | $2,77 | $2,58 | 132,30K |
| 2026-06-02 | $2,63 | -%4,01 | $2,72 | $2,79 | $2,58 | 82,90K |
| 2026-06-01 | $2,74 | +%7,87 | $2,56 | $2,74 | $2,55 | 62,10K |
| 2026-05-29 | $2,54 | -%7,97 | $2,72 | $2,72 | $2,50 | 86,90K |
| 2026-05-28 | $2,76 | +%12,65 | $2,50 | $2,76 | $2,46 | 105,70K |
| 2026-05-27 | $2,45 | -%10,26 | $2,70 | $2,71 | $2,42 | 155,90K |
| 2026-05-26 | $2,73 | +%3,41 | $2,59 | $2,75 | $2,59 | 78,00K |