Stockscreener 앱 받기
5.52
0.54%
-0.03
시간 외 거래:
5.52
Empire Petroleum Corporation 주식 (EP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.62 | $5.47 | $0.15 | 15,518.0 | -0.54% |
| 2024-11-15 | $5.88 | $5.38 | $0.495 | 36,360.0 | -4.97% |
| 2024-11-14 | $6.45 | $5.83 | $0.62 | 29,652.0 | -6.86% |
| 2024-11-13 | $6.39 | $6.08 | $0.31 | 15,804.0 | -1.88% |
| 2024-11-12 | $6.70 | $6.28 | $0.42 | 43,997.0 | -1.24% |
| 2024-11-11 | $6.52 | $6.01 | $0.51 | 36,949.0 | +3.52% |
| 2024-11-08 | $6.25 | $5.90 | $0.3499 | 21,569.0 | +2.97% |
| 2024-11-07 | $6.33 | $6.00 | $0.325 | 56,289.0 | +0.33% |
| 2024-11-06 | $6.21 | $5.80 | $0.405 | 103,628.0 | +8.81% |
| 2024-11-05 | $5.80 | $5.14 | $0.66 | 59,993.0 | +6.11% |
| 2024-11-04 | $5.35 | $5.11 | $0.236 | 33,887.0 | +0.77% |
| 2024-11-01 | $5.26 | $5.14 | $0.1207 | 13,200.0 | +0.39% |
| 2024-10-31 | $5.51 | $5.10 | $0.41 | 22,958.0 | -5.99% |
| 2024-10-30 | $5.53 | $5.40 | $0.13 | 15,073.0 | +0.73% |
| 2024-10-29 | $5.47 | $5.17 | $0.2968 | 28,098.0 | +5.60% |
| 2024-10-28 | $5.30 | $5.07 | $0.23 | 41,347.0 | -1.33% |
| 2024-10-25 | $5.30 | $5.17 | $0.13 | 10,229.0 | +1.55% |
| 2024-10-24 | $5.17 | $4.88 | $0.29 | 48,186.0 | +1.37% |
| 2024-10-23 | $5.10 | $5.05 | $0.05 | 20,979.0 | +1.59% |
| 2024-10-22 | $5.20 | $5.02 | $0.18 | 9,319.0 | -1.57% |
Empire Petroleum Corporation 주식 (EP) 연도별 가격 이력
이 심층 분석에서는 Empire Petroleum Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Empire Petroleum Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Empire Petroleum Corporation 주식 (EP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.70 | $5.11 | $1.59 | 482,364.0 | +6.56% |
| 2024-10 | $5.82 | $4.78 | $1.04 | 601,083.0 | -1.33% |
| 2024-09 | $5.73 | $4.50 | $1.23 | 766,295.0 | -11.17% |
| 2024-08 | $5.99 | $4.06 | $1.93 | 908,349.0 | +8.04% |
| 2024-07 | $5.81 | $4.90 | $0.91 | 1,172,459.0 | +6.01% |
| 2024-06 | $7.36 | $5.06 | $2.30 | 1,034,112.0 | -28.73% |
| 2024-05 | $8.46 | $5.09 | $3.37 | 1,607,318.0 | +39.77% |
| 2024-04 | $6.13 | $4.53 | $1.60 | 1,768,142.0 | +1.37% |
| 2024-03 | $6.07 | $4.61 | $1.46 | 912,635.0 | -13.83% |
| 2024-02 | $6.95 | $5.69 | $1.26 | 964,635.0 | -11.23% |
| 2024-01 | $10.94 | $6.43 | $4.51 | 955,974.0 | -39.22% |
Empire Petroleum Corporation 주식 (EP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $8.31 | $2.68 | 977,690.0 | +21.57% |
| 2023-11 | $9.28 | $5.66 | $3.62 | 913,196.0 | +8.13% |
| 2023-10 | $9.67 | $8.00 | $1.67 | 642,872.0 | -13.19% |
| 2023-09 | $10.62 | $8.00 | $2.62 | 1,260,477.0 | +10.18% |
| 2023-08 | $9.66 | $8.05 | $1.61 | 446,567.0 | -2.89% |
| 2023-07 | $10.00 | $8.40 | $1.60 | 582,744.0 | -1.10% |
| 2023-06 | $11.85 | $8.30 | $3.55 | 622,268.0 | -3.81% |
| 2023-05 | $11.77 | $8.00 | $3.77 | 500,152.0 | -12.81% |
| 2023-04 | $13.25 | $10.63 | $2.62 | 328,545.0 | -12.57% |
| 2023-03 | $13.40 | $11.18 | $2.22 | 641,390.0 | -4.54% |
| 2023-02 | $13.34 | $12.43 | $0.91 | 226,231.0 | -1.44% |
| 2023-01 | $13.82 | $10.88 | $2.94 | 359,156.0 | +7.24% |
Empire Petroleum Corporation 주식 (EP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.75 | $9.95 | $3.80 | 498,283.0 | -10.35% |
| 2022-11 | $16.95 | $12.75 | $4.20 | 664,824.0 | -14.25% |
| 2022-10 | $16.21 | $13.13 | $3.08 | 760,370.0 | +21.67% |
| 2022-09 | $14.95 | $11.34 | $3.61 | 1,391,119.0 | -10.91% |
| 2022-08 | $15.51 | $10.11 | $5.40 | 956,407.0 | +34.18% |
| 2022-07 | $11.89 | $8.50 | $3.39 | 1,515,516.0 | -7.33% |
| 2022-06 | $21.22 | $10.21 | $11.00 | 3,541,400.0 | -43.42% |
| 2022-05 | $24.90 | $20.60 | $4.30 | 240,889.0 | +0.00% |
1.51%
자본화:
|
볼륨(24시간):