End of day Prices (full format), 150 Days for (EPD) EMPIRED LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Feb-13 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 72.6
| 72.6
| ### |
2020-Feb-12 Wed
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 3,441
| ###
| 66.6
| 66.6
| ### |
2020-Feb-10 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 86.2
| 86.2
| ### |
2020-Feb-05 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| 0.41
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| ###
| 0.4
| ###
| 0.4
| 21,359
| 4,271
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 0.4
| 0.4
| 0.375
| 0.375
| 152,875
| ###
| 6.8
| 6.8
| ### |
2020-Jan-24 Fri
| ###
| ###
| 0.41
| 0.41
| 19,858
| 4,070
| 22.8
| 22.8
| ### |
2020-Jan-23 Thu
| 0.4
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 0.375
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 0.375
| ###
| ###
| ###
| 352,844
| 0
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 95,344
| 0
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-16 Thu
| 0.375
| ###
| ###
| ###
| 37,472
| 0
| 21.3
| 21.3
| 0.0 |
2020-Jan-15 Wed
| ###
| 0.375
| ###
| 0.375
| 129,179
| 24,221
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 10,324
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 195,588
| 0
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 167,148
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 14,983
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 0.352
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 0.355
| ###
| 0.355
| ###
| 83,579
| ###
| 82.1
| 82.1
| 0.0 |
2019-Dec-19 Thu
| 0.345
| ###
| ###
| ###
| 139,785
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 49,584
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 0.325
| 0.325
| ###
| ###
| 22,088
| 3,589
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 0.325
| 0.325
| 43,485
| ###
| 13.6
| 13.6
| ### |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-05 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| 14.7
| 14.7
| ### |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 54,170
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 14,420
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 163,888
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 114,052
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 167,870
| 0
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 3,673
| 0
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 11,842
| 0
| 64.0
| 64.0
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 153,357
| 0
| 15.2
| 15.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 16,759
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 45,245
| 0
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 130,154
| 0
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 221,156
| 0
| 91.1
| 91.1
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2019-Oct-31 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 457
| ###
| 71.8
| 71.8
| ### |
2019-Oct-30 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 0.285
| ###
| 0.285
| 0.285
|
|
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 0.28
| ###
| 0.28
| 0.28
|
|
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| 0.285
| 0.29
| 0.28
| 0.29
| 15,646
| 4,459
| 87.0
| 87.0
| ### |
2019-Oct-22 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2019-Oct-21 Mon
| 0.275
| 0.29
| 0.275
| 0.29
| 5,682
| ###
| 95.7
| 95.7
| ### |
2019-Oct-18 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2019-Oct-17 Thu
| 0.28
| 0.285
| 0.275
| 0.285
| 100,072
| 28,020
| ###
| ###
| ### |
2019-Oct-16 Wed
| 0.28
| 0.285
| 0.28
| 0.28
| 42,840
| ###
| ###
| ###
| ### |
2019-Oct-15 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2019-Oct-14 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2019-Oct-11 Fri
| 0.28
| 0.282
| 0.27
| 0.27
| 30,645
| 8,458
| ###
| ###
| ### |
2019-Oct-10 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2019-Oct-09 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2019-Oct-08 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2019-Oct-07 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 66.9
| 66.9
| ### |
2019-Oct-04 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 90.5
| 90.5
| ### |
2019-Oct-03 Thu
| 0.285
| 0.29
| 0.285
| 0.285
| 45,555
| ###
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 17,243
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-27 Fri
| 0.275
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 0.275
| ###
| 0.275
| 0.275
| 8,247
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2019-Sep-24 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2019-Sep-23 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2019-Sep-20 Fri
| 0.28
| 0.29
| 0.275
| 0.275
| 57,674
| ###
| ###
| ###
| ### |
2019-Sep-19 Thu
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2019-Sep-18 Wed
| 0.275
| 0.29
| 0.275
| 0.29
| 14,381
| ###
| 93.3
| 93.3
| ### |
2019-Sep-17 Tue
| 0.285
| ###
| 0.27
| 0.27
|
|
| 6.1
| 6.1
| ### |
2019-Sep-16 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 10,853
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| 0.29
| ###
| 0.285
| 0.285
| 30,525
| 4,349
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-11 Wed
| 0.29
| ###
| 0.29
| ###
| 35,124
| ###
| 80.3
| 80.3
| 0.0 |
2019-Sep-10 Tue
| 0.27
| 0.29
| 0.27
| 0.28
|
|
| 91.2
| 91.2
| ### |
2019-Sep-09 Mon
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| 0.27
| 0.277
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 88.9
| 88.9
| ### |
2019-Sep-04 Wed
| 0.277
| 0.277
| 0.277
| 0.277
| 0
|
|
|
| ### |
2019-Sep-03 Tue
| 0.27
| 0.277
| 0.27
| 0.277
| 7,386
| 2,020
| ###
| ###
| ### |
2019-Sep-02 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 61,329
| 17,172
| ###
| ###
| ### |
2019-Aug-30 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2019-Aug-29 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.5
| 69.5
| ### |
2019-Aug-28 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| 0.275
| 0.275
| 0.27
| 0.27
| 12,525
| ###
| 18.3
| 18.3
| ### |
2019-Aug-26 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 53,287
| 14,387
| ###
| ###
| ### |
2019-Aug-23 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 0.27
| 0.29
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 0.28
| 0.285
| 0.28
| 0.28
| 23,176
| 6,547
| ###
| ###
| ### |
2019-Aug-20 Tue
| 0.27
| 0.29
| 0.27
| 0.29
| 130,381
| ###
| 96.9
| 96.9
| ### |
2019-Aug-19 Mon
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 0.27
| 0.28
| ###
| ###
| 403,753
| 56,525
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 0.285
| 0.285
| ###
| 0.27
| 197,573
| 28,154
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| 0.29
| 0.29
| 190,540
| 27,628
| ###
| ###
| ### |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 219,841
| 0
| 22.1
| 22.1
| 0.0 |
2019-Aug-12 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2019-Aug-09 Fri
| 0.285
| ###
| 0.285
| ###
| 40,344
| 5,749
| 87.1
| 87.1
| 0.0 |
2019-Aug-08 Thu
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 75.2
| 75.2
| ### |
2019-Aug-07 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| 5.8
| 5.8
| ### |
2019-Aug-06 Tue
| ###
| ###
| 0.29
| ###
| 225,724
| 32,729
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 68,128
| 0
| 26.7
| 26.7
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 2,457
| 0
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 140,478
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 0.29
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 154,877
| 0
| 9.2
| 9.2
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 0.345
| ###
| 13,347
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 0.345
| 0.355
| 138,082
| ###
| 81.6
| 81.6
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
|