Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.450 +0.010 (+0.18%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.624 2.657 2.615 2.651 50,294 -0.06(-2.33%)
Apr 29, 2020 2.615 2.733 2.588 2.715 232,022 +0.15(+6.01%)
Apr 28, 2020 2.588 2.588 2.525 2.561 19,174 -0.02(-0.70%)
Apr 27, 2020 2.612 2.624 2.573 2.579 35,213 +0.04(+1.42%)
Apr 24, 2020 2.543 2.624 2.543 2.543 9,172 -0.07(-2.77%)
Apr 23, 2020 2.624 2.624 2.606 2.615 86,890 +0.04(+1.40%)
Apr 22, 2020 2.579 2.624 2.570 2.579 39,296 +0.04(+1.42%)
Apr 21, 2020 2.633 2.633 2.534 2.543 10,579 -0.06(-2.26%)
Apr 20, 2020 2.470 2.624 2.470 2.602 31,615 +0.02(+0.88%)
Apr 17, 2020 2.543 2.579 2.534 2.579 11,161 -0.04(-1.38%)
Apr 16, 2020 2.615 2.615 2.615 97 +0.00(+0.00%)
Apr 15, 2020 2.389 2.624 2.389 2.615 2,841 -0.01(-0.34%)
Apr 14, 2020 2.624 2.624 2.624 28 +0.00(+0.00%)
Apr 13, 2020 2.715 2.715 2.574 2.624 41,352 +0.00(+0.00%)
Apr 09, 2020 2.416 2.624 2.416 2.624 32,490 +0.21(+8.61%)
Apr 08, 2020 2.398 2.416 2.359 2.416 24,536 +0.07(+3.09%)
Apr 07, 2020 2.416 2.416 2.235 2.344 91,004 -0.05(-1.89%)
Apr 06, 2020 2.389 2.416 2.371 2.389 12,022 -0.01(-0.38%)
Apr 03, 2020 2.416 2.416 2.307 2.398 24,533 +0.11(+4.74%)
Apr 02, 2020 2.096 2.298 2.096 2.289 150,730 -0.02(-0.78%)
Apr 01, 2020 2.416 2.416 2.214 2.307 5,418 -0.11(-4.49%)
Mar 31, 2020 2.416 2.416 2.244 2.416 11,940 +0.00(+0.00%)
Mar 30, 2020 2.443 2.461 2.407 2.416 6,149 +0.04(+1.71%)
Mar 27, 2020 2.196 2.443 2.196 2.375 8,509 -0.02(-0.94%)
Mar 26, 2020 2.217 2.398 2.217 2.398 13,313 +0.14(+6.00%)
Mar 25, 2020 2.289 2.353 2.262 2.262 8,080 -0.08(-3.47%)
Mar 24, 2020 2.280 2.452 2.280 2.344 13,710 +0.08(+3.60%)
Mar 23, 2020 2.235 2.262 2.172 2.262 2,413 -0.04(-1.58%)
Mar 20, 2020 2.212 2.317 2.212 2.298 4,862 +0.05(+2.01%)
Mar 19, 2020 2.307 2.425 2.172 2.253 24,470 -0.10(-4.23%)
Mar 18, 2020 2.172 2.443 2.172 2.353 9,422 -0.09(-3.74%)
Mar 17, 2020 2.444 2.444 2.444 2.444 409 -0.04(-1.43%)
Mar 16, 2020 2.172 2.896 2.172 2.479 7,048 -0.02(-0.72%)
Mar 13, 2020 2.353 2.526 2.353 2.497 3,204 +0.14(+6.15%)
Mar 12, 2020 2.543 2.543 2.353 2.353 7,662 -0.09(-3.70%)
Mar 11, 2020 2.534 2.624 2.443 2.443 18,983 -0.11(-4.26%)
Mar 10, 2020 2.592 2.628 2.535 2.552 12,610 -0.05(-2.08%)
Mar 09, 2020 2.715 2.819 2.606 2.606 57,893 -0.12(-4.32%)
Mar 06, 2020 2.742 2.850 2.724 2.724 6,409 -0.08(-2.75%)
Mar 05, 2020 2.724 2.801 2.715 2.801 23,094 +0.01(+0.45%)
Mar 04, 2020 2.738 2.788 2.724 2.788 1,326 +0.02(+0.69%)
Mar 03, 2020 2.724 2.772 2.724 2.769 1,481 +0.05(+2.00%)
Mar 02, 2020 2.769 2.805 2.715 2.715 118,423 +0.02(+0.67%)
Feb 28, 2020 2.724 2.760 2.647 2.697 25,859 -0.06(-2.30%)
Feb 27, 2020 2.760 2.787 2.688 2.760 51,716 +0.00(+0.00%)
Feb 26, 2020 2.534 2.850 2.534 2.760 20,606 -0.08(-2.87%)
Feb 25, 2020 2.850 2.878 2.760 2.841 17,884 -0.04(-1.25%)
Feb 24, 2020 2.796 2.877 2.796 2.877 112,022 +0.08(+2.91%)
Feb 21, 2020 2.796 2.796 2.796 2.796 221 -0.08(-2.83%)
Feb 20, 2020 2.823 2.878 2.823 2.878 12,108 +0.05(+1.92%)
Feb 19, 2020 2.841 2.841 2.823 2.823 3,162 +0.10(+3.65%)
Feb 18, 2020 2.896 2.896 2.724 2.724 116,353 -0.13(-4.44%)
Feb 14, 2020 2.868 2.896 2.850 2.850 14,034 -0.06(-2.17%)
Feb 13, 2020 2.715 2.914 2.715 2.914 7,869 +0.18(+6.49%)
Feb 12, 2020 2.724 2.791 2.724 2.736 65,111 +0.00(+0.13%)
Feb 11, 2020 2.759 2.759 2.724 2.733 11,363 -0.06(-2.27%)
Feb 10, 2020 2.805 2.805 2.796 2.796 534 -0.01(-0.32%)
Feb 07, 2020 2.724 2.805 2.724 2.805 7,846 +0.00(+0.00%)
Feb 06, 2020 2.805 2.805 2.805 2.805 240 +0.00(+0.00%)
Feb 05, 2020 2.769 2.805 2.724 2.805 8,606 +0.02(+0.65%)
Feb 04, 2020 2.733 2.787 2.724 2.787 3,277 +0.06(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.