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

Epsilon Energy (NQ: EPSN )

5.360 -0.080 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 3.592 3.592 3.393 3.393 9,946 -0.14(-4.09%)
Jun 27, 2019 3.402 3.583 3.402 3.538 7,668 +0.14(+3.99%)
Jun 26, 2019 3.574 3.574 3.402 3.402 3,406 -0.22(-6.00%)
Jun 25, 2019 3.529 3.619 3.348 3.619 86,662 -0.09(-2.44%)
Jun 24, 2019 3.710 3.710 3.574 3.710 8,393 -0.09(-2.38%)
Jun 21, 2019 3.619 3.936 3.619 3.800 16,024 +0.23(+6.33%)
Jun 20, 2019 3.746 3.791 3.574 3.574 33,327 -0.05(-1.50%)
Jun 19, 2019 3.601 3.637 3.601 3.628 8,377 +0.08(+2.17%)
Jun 18, 2019 3.686 3.686 3.312 3.551 29,093 -0.22(-5.88%)
Jun 17, 2019 3.800 3.800 3.660 3.773 5,480 -0.07(-1.88%)
Jun 14, 2019 3.837 3.837 3.846 446 +0.01(+0.24%)
Jun 13, 2019 3.791 3.873 3.710 3.837 80,266 -0.01(-0.24%)
Jun 12, 2019 3.846 3.864 3.785 3.846 9,324 -0.04(-0.93%)
Jun 11, 2019 3.656 3.882 3.539 3.882 56,272 +0.23(+6.19%)
Jun 10, 2019 3.665 3.665 3.592 3.656 8,302 +0.12(+3.32%)
Jun 07, 2019 3.538 3.538 3.538 360 +0.00(+0.00%)
Jun 06, 2019 3.538 3.538 3.538 3.538 149 -0.13(-3.46%)
Jun 05, 2019 3.665 3.665 3.619 3.665 144,919 +0.14(+3.84%)
Jun 04, 2019 3.529 3.529 3.529 3.529 790 -0.09(-2.50%)
Jun 03, 2019 3.619 3.619 3.619 59 +0.00(+0.00%)
May 31, 2019 3.529 3.619 3.529 3.619 25,750 +0.04(+1.20%)
May 30, 2019 3.647 3.656 3.556 3.577 17,854 -0.06(-1.67%)
May 29, 2019 3.748 3.748 3.637 3.637 3,482 -0.08(-2.19%)
May 28, 2019 3.719 3.719 3.719 3.719 11,158 -0.02(-0.50%)
May 24, 2019 3.909 3.909 3.719 3.738 13,262 -0.02(-0.47%)
May 23, 2019 3.755 3.755 3.755 3.755 7,294 -0.00(-0.02%)
May 22, 2019 3.764 3.764 3.710 3.756 2,488 +0.02(+0.49%)
May 21, 2019 3.738 3.738 3.738 3.738 364 -0.08(-2.12%)
May 20, 2019 3.891 3.891 3.800 3.818 14,920 -0.04(-1.06%)
May 17, 2019 3.818 3.859 3.818 3.859 6,852 +0.09(+2.26%)
May 16, 2019 3.753 3.774 3.753 3.774 1,010 -0.09(-2.35%)
May 15, 2019 3.845 3.865 3.827 3.865 4,682 +0.04(+0.99%)
May 14, 2019 3.846 3.936 3.689 3.827 3,810 +0.01(+0.14%)
May 13, 2019 3.778 3.915 3.778 3.822 1,249 +0.20(+5.59%)
May 10, 2019 3.574 3.619 3.574 3.619 14,919 +0.05(+1.27%)
May 09, 2019 3.571 3.574 3.571 3.574 3,040 -0.05(-1.25%)
May 08, 2019 3.619 3.619 3.529 3.619 3,947 +0.00(+0.00%)
May 07, 2019 3.610 3.619 3.610 3.619 3,365 +0.00(+0.00%)
May 06, 2019 3.546 3.619 3.546 3.619 3,379 +0.00(+0.00%)
May 03, 2019 3.827 3.827 3.529 3.619 15,693 -0.09(-2.44%)
May 02, 2019 3.615 3.710 3.615 3.710 236 -0.13(-3.30%)
May 01, 2019 3.823 3.837 3.823 3.837 2,518 +0.02(+0.47%)
Apr 30, 2019 3.837 3.837 3.764 3.818 6,678 -0.02(-0.47%)
Apr 29, 2019 3.583 3.846 3.583 3.837 4,430 -0.01(-0.24%)
Apr 26, 2019 3.990 4.117 3.809 3.846 34,039 -0.08(-2.11%)
Apr 25, 2019 3.928 3.928 3.928 3.928 328 -0.02(-0.47%)
Apr 24, 2019 3.972 3.981 3.947 3.947 1,294 -0.08(-1.98%)
Apr 23, 2019 4.117 4.117 4.027 4.027 1,792 -0.09(-2.20%)
Apr 22, 2019 3.910 4.208 3.910 4.117 26,200 +0.19(+4.83%)
Apr 18, 2019 3.865 3.927 3.827 3.927 4,420 -0.14(-3.55%)
Apr 17, 2019 4.072 4.072 4.072 98 +0.00(+0.00%)
Apr 16, 2019 4.072 4.072 4.072 104 +0.00(+0.00%)
Apr 15, 2019 4.072 4.072 4.072 186 +0.00(+0.00%)
Apr 12, 2019 4.289 4.289 4.072 4.072 9,836 -0.09(-2.17%)
Apr 11, 2019 4.162 4.182 4.072 4.162 10,378 -0.00(-0.00%)
Apr 10, 2019 4.162 4.162 4.162 4.162 2,723 +0.09(+2.22%)
Apr 09, 2019 4.072 4.072 4.072 4.072 1,057 -0.09(-2.17%)
Apr 08, 2019 4.162 4.162 4.162 203 +0.00(+0.00%)
Apr 05, 2019 4.070 4.253 4.070 4.162 5,746 +0.09(+2.22%)
Apr 04, 2019 4.063 4.072 4.063 4.072 4,080 +0.01(+0.22%)
Apr 03, 2019 3.710 4.063 3.710 4.063 1,217 +0.19(+4.90%)
Apr 02, 2019 3.891 3.936 3.873 3.873 26,640 -0.02(-0.46%)
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.