Empire Petroleum Corp (EP) Historical Stock Data
5.55 ↑0.21 (3.93%)
As of May 2, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, EP is down -0.16% a day on average. There have been 16 days where Empire Petroleum Corp closed green and 14 days where EP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.25 | 5.34 | ↑$0.09 (1.71%) | 5.09 | 5.47 | 41.64K |
| 2024-04-30 | 5.05 | 5.18 | ↑$0.13 (2.57%) | 5.04 | 5.70 | 103.01K |
| 2024-04-29 | 4.96 | 5.03 | ↑$0.07 (1.41%) | 4.96 | 5.20 | 58.23K |
| 2024-04-26 | 4.68 | 4.96 | ↑$0.28 (5.98%) | 4.67 | 5.05 | 68.72K |
| 2024-04-25 | 4.99 | 4.65 | ↓$0.34 (-6.81%) | 4.53 | 5.09 | 176.66K |
| 2024-04-24 | 5.45 | 4.98 | ↓$0.47 (-8.62%) | 4.93 | 5.51 | 101.74K |
| 2024-04-23 | 5.31 | 5.45 | ↑$0.14 (2.64%) | 5.31 | 5.74 | 132.24K |
| 2024-04-22 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.15 | 5.82 | 105.17K |
| 2024-04-19 | 4.86 | 5.26 | ↑$0.40 (8.23%) | 4.86 | 5.45 | 69.58K |
| 2024-04-18 | 5.15 | 4.83 | ↓$0.32 (-6.21%) | 4.77 | 5.20 | 75.20K |
| 2024-04-17 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 5.00 | 5.43 | 39.98K |
| 2024-04-16 | 5.12 | 5.29 | ↑$0.17 (3.32%) | 5.12 | 5.35 | 46.67K |
| 2024-04-15 | 5.51 | 5.12 | ↓$0.39 (-7.08%) | 5.12 | 5.57 | 83.04K |
| 2024-04-12 | 5.61 | 5.45 | ↓$0.16 (-2.85%) | 5.45 | 5.83 | 79.77K |
| 2024-04-11 | 5.66 | 5.65 | ↓$0.01 (-0.18%) | 5.23 | 5.97 | 56.54K |
| 2024-04-10 | 5.81 | 5.67 | ↓$0.14 (-2.41%) | 5.40 | 5.81 | 91.71K |
| 2024-04-09 | 6.12 | 6.00 | ↓$0.12 (-1.96%) | 5.90 | 6.12 | 79.59K |
| 2024-04-08 | 5.80 | 6.08 | ↑$0.28 (4.83%) | 5.80 | 6.13 | 171.50K |
| 2024-04-05 | 5.47 | 5.80 | ↑$0.33 (6.03%) | 5.47 | 5.91 | 43.49K |
| 2024-04-04 | 5.40 | 5.48 | ↑$0.09 (1.58%) | 5.37 | 5.71 | 68.73K |
| 2024-04-03 | 5.27 | 5.36 | ↑$0.09 (1.71%) | 5.21 | 5.44 | 44.14K |
| 2024-04-02 | 5.00 | 5.29 | ↑$0.29 (5.80%) | 4.92 | 5.41 | 58.22K |
| 2024-04-01 | 5.25 | 5.00 | ↓$0.25 (-4.76%) | 4.91 | 5.25 | 39.73K |
| 2024-03-28 | 4.92 | 5.11 | ↑$0.19 (3.86%) | 4.87 | 5.34 | 52.58K |
| 2024-03-27 | 5.07 | 4.97 | ↓$0.10 (-1.97%) | 4.76 | 5.15 | 53.52K |
| 2024-03-26 | 5.15 | 4.73 | ↓$0.42 (-8.16%) | 4.61 | 5.29 | 76.38K |
| 2024-03-25 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 5.09 | 5.30 | 31.87K |
| 2024-03-22 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.14 | 5.61 | 26.10K |
| 2024-03-21 | 5.41 | 5.24 | ↓$0.17 (-3.14%) | 5.15 | 5.50 | 28.53K |
| 2024-03-20 | 5.31 | 5.52 | ↑$0.21 (3.95%) | 5.00 | 5.60 | 47.93K |
Create an account or log in to view more rows.
$EP HODLing
and buying more when I can.
$EP news?
$EP HODL
$EP This stock is the golden ticket.
$EP bear trap
$EP HODL!!!
$EP nice gap
$EP Buying again tomorrow.
$EP time will come
$EP love this stock!!!!