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

Epsilon Energy (NQ: EPSN )

5.445 +0.105 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 28, 2021 3.551 3.649 3.551 3.649 18,831 +0.09(+2.51%)
May 27, 2021 3.596 3.617 3.560 3.560 40,188 -0.01(-0.25%)
May 26, 2021 3.560 3.694 3.533 3.569 40,328 +0.00(+0.00%)
May 25, 2021 3.587 3.649 3.551 3.569 42,567 -0.01(-0.25%)
May 24, 2021 3.578 3.640 3.560 3.578 38,349 +0.00(+0.00%)
May 21, 2021 3.578 3.596 3.551 3.578 59,188 +0.00(+0.00%)
May 20, 2021 3.578 3.605 3.524 3.578 60,784 +0.01(+0.25%)
May 19, 2021 3.515 3.587 3.515 3.569 25,443 -0.01(-0.25%)
May 18, 2021 3.667 3.703 3.569 3.578 50,071 -0.06(-1.72%)
May 17, 2021 3.613 3.712 3.587 3.640 57,270 +0.04(+0.99%)
May 14, 2021 3.577 3.622 3.560 3.605 38,773 +0.06(+1.77%)
May 13, 2021 3.497 3.694 3.497 3.542 64,083 -0.03(-0.75%)
May 12, 2021 3.551 3.605 3.551 3.569 23,770 +0.02(+0.50%)
May 11, 2021 3.515 3.591 3.506 3.551 14,212 -0.03(-0.75%)
May 10, 2021 3.578 3.605 3.560 3.578 87,156 +0.05(+1.52%)
May 07, 2021 3.551 3.613 3.515 3.524 46,325 -0.02(-0.51%)
May 06, 2021 3.488 3.562 3.488 3.542 7,780 +0.02(+0.51%)
May 05, 2021 3.587 3.587 3.515 3.524 6,373 -0.01(-0.25%)
May 04, 2021 3.524 3.587 3.497 3.533 16,431 -0.01(-0.25%)
May 03, 2021 3.506 3.587 3.506 3.542 10,822 -0.01(-0.25%)
Apr 30, 2021 3.560 3.578 3.540 3.551 10,285 -0.01(-0.25%)
Apr 29, 2021 3.510 3.575 3.506 3.560 7,446 +0.04(+1.02%)
Apr 28, 2021 3.533 3.596 3.524 3.524 5,843 -0.01(-0.25%)
Apr 27, 2021 3.488 3.628 3.488 3.533 31,214 +0.07(+2.07%)
Apr 26, 2021 3.475 3.542 3.461 3.461 13,783 -0.06(-1.78%)
Apr 23, 2021 3.506 3.560 3.408 3.524 43,491 -0.01(-0.25%)
Apr 22, 2021 3.479 3.560 3.479 3.533 32,229 +0.06(+1.80%)
Apr 21, 2021 3.461 3.560 3.452 3.470 54,471 +0.02(+0.52%)
Apr 20, 2021 3.578 3.605 3.452 3.452 14,695 -0.08(-2.28%)
Apr 19, 2021 3.470 3.608 3.470 3.533 29,297 +0.08(+2.33%)
Apr 16, 2021 3.444 3.560 3.372 3.452 63,169 +0.04(+1.31%)
Apr 15, 2021 3.444 3.444 3.406 3.408 18,723 -0.03(-0.78%)
Apr 14, 2021 3.413 3.488 3.408 3.435 18,799 +0.08(+2.40%)
Apr 13, 2021 3.309 3.390 3.220 3.354 404,691 -0.08(-2.34%)
Apr 12, 2021 3.407 3.479 3.407 3.435 14,031 +0.03(+0.79%)
Apr 09, 2021 3.354 3.443 3.354 3.408 25,938 -0.01(-0.26%)
Apr 08, 2021 3.426 3.453 3.347 3.417 10,275 -0.04(-1.04%)
Apr 07, 2021 3.410 3.481 3.408 3.452 16,063 +0.00(+0.00%)
Apr 06, 2021 3.408 3.578 3.287 3.452 43,998 +0.10(+2.93%)
Apr 05, 2021 3.399 3.415 3.354 3.354 13,782 +0.05(+1.63%)
Apr 01, 2021 3.470 3.497 3.220 3.300 44,050 -0.18(-5.26%)
Mar 31, 2021 3.426 3.524 3.426 3.484 4,676 -0.04(-1.14%)
Mar 30, 2021 3.578 3.587 3.452 3.524 6,140 -0.03(-0.76%)
Mar 29, 2021 3.605 3.605 3.417 3.551 9,103 -0.01(-0.25%)
Mar 26, 2021 3.506 3.622 3.484 3.560 287,671 +0.01(+0.25%)
Mar 25, 2021 3.497 3.560 3.497 3.551 6,629 +0.05(+1.53%)
Mar 24, 2021 3.479 3.506 3.470 3.497 9,523 +0.06(+1.82%)
Mar 23, 2021 3.399 3.444 3.399 3.435 6,032 -0.02(-0.52%)
Mar 22, 2021 3.558 3.558 3.452 3.452 844 -0.14(-3.98%)
Mar 19, 2021 3.569 3.596 3.435 3.596 28,845 +0.06(+1.77%)
Mar 18, 2021 3.515 3.533 3.479 3.533 20,584 +0.04(+1.28%)
Mar 17, 2021 3.408 3.569 3.408 3.488 22,095 +0.03(+0.78%)
Mar 16, 2021 3.488 3.551 3.461 3.461 14,196 -0.04(-1.28%)
Mar 15, 2021 3.542 3.542 3.461 3.506 6,836 -0.04(-1.26%)
Mar 12, 2021 3.541 3.551 3.484 3.551 3,242 +0.00(+0.00%)
Mar 11, 2021 3.479 3.551 3.479 3.551 6,559 +0.07(+2.06%)
Mar 10, 2021 3.444 3.524 3.444 3.479 11,923 +0.04(+1.04%)
Mar 09, 2021 3.399 3.452 3.399 3.444 3,273 -0.04(-1.28%)
Mar 08, 2021 3.578 3.578 3.417 3.488 15,826 +0.00(+0.00%)
Mar 05, 2021 3.336 3.551 3.300 3.488 39,913 +0.17(+5.12%)
Mar 04, 2021 3.488 3.578 3.139 3.318 97,813 -0.21(-6.08%)
Mar 03, 2021 3.497 3.533 3.496 3.533 17,340 +0.01(+0.25%)
Mar 02, 2021 3.533 3.551 3.524 3.524 10,705 +0.02(+0.51%)
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.