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

Epsilon Energy (NQ: EPSN )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 2.977 3.122 2.941 2.986 29,286 +0.00(+0.00%)
Dec 30, 2019 2.995 3.022 2.941 2.986 12,873 +0.05(+1.54%)
Dec 27, 2019 2.868 3.067 2.850 2.941 50,837 -0.06(-2.11%)
Dec 26, 2019 2.966 3.149 2.966 3.004 9,104 +0.06(+2.15%)
Dec 24, 2019 2.886 2.942 2.877 2.941 18,124 +0.08(+2.85%)
Dec 23, 2019 2.941 2.941 2.859 2.859 3,160 -0.12(-3.95%)
Dec 20, 2019 2.986 3.131 2.877 2.977 29,397 -0.07(-2.37%)
Dec 19, 2019 3.076 3.076 2.954 3.049 52,417 -0.08(-2.60%)
Dec 18, 2019 2.959 3.131 2.868 3.131 65,756 +0.23(+7.79%)
Dec 17, 2019 2.742 2.923 2.733 2.905 50,387 +0.13(+4.56%)
Dec 16, 2019 3.004 3.122 2.642 2.778 117,953 -0.29(-9.44%)
Dec 13, 2019 3.140 3.140 2.923 3.067 11,604 +0.03(+0.89%)
Dec 12, 2019 3.158 3.158 2.936 3.040 9,483 -0.04(-1.18%)
Dec 11, 2019 3.122 3.167 2.914 3.076 15,360 -0.05(-1.73%)
Dec 10, 2019 2.950 3.167 2.832 3.131 84,266 +0.29(+10.19%)
Dec 09, 2019 3.022 3.022 2.828 2.841 24,976 -0.02(-0.63%)
Dec 06, 2019 2.841 2.977 2.805 2.859 13,040 -0.08(-2.77%)
Dec 05, 2019 2.923 2.950 2.778 2.941 34,203 +0.01(+0.41%)
Dec 04, 2019 2.932 2.941 2.923 2.929 3,020 -0.01(-0.41%)
Dec 03, 2019 2.968 2.986 2.941 2.941 10,254 -0.05(-1.66%)
Dec 02, 2019 3.031 3.031 2.981 2.990 575 -0.06(-2.12%)
Nov 29, 2019 3.065 3.065 3.055 3.055 3,426 +0.06(+1.89%)
Nov 27, 2019 3.131 3.131 2.998 2.998 17,019 -0.14(-4.50%)
Nov 26, 2019 2.929 3.140 2.929 3.140 38,210 +0.08(+2.66%)
Nov 25, 2019 3.058 3.058 3.058 6 +0.00(+0.00%)
Nov 22, 2019 3.076 3.086 2.957 3.058 5,163,238 +0.08(+2.58%)
Nov 21, 2019 2.986 2.986 2.967 2.982 276,739 +0.01(+0.46%)
Nov 20, 2019 2.932 2.968 2.923 2.968 7,099 +0.01(+0.42%)
Nov 19, 2019 2.968 2.968 2.941 2.955 1,350 -0.05(-1.69%)
Nov 18, 2019 3.076 3.076 2.986 3.006 15,792 -0.25(-7.71%)
Nov 15, 2019 2.968 3.257 2.968 3.257 4,973 +0.05(+1.41%)
Nov 14, 2019 3.076 3.212 3.066 3.212 2,444 +0.20(+6.49%)
Nov 13, 2019 3.016 3.016 3.016 3.016 552 -0.11(-3.65%)
Nov 12, 2019 3.131 3.131 3.131 3.131 649 -0.04(-1.14%)
Nov 11, 2019 3.248 3.248 3.131 3.167 166,565 +0.18(+6.06%)
Nov 08, 2019 2.986 2.986 2.986 2.986 7,846 -0.06(-1.91%)
Nov 07, 2019 3.044 3.044 3.044 3.044 255 -0.01(-0.46%)
Nov 06, 2019 3.031 3.076 3.022 3.058 30,927 +0.13(+4.32%)
Nov 05, 2019 3.076 3.131 2.932 2.932 9,132 -0.24(-7.43%)
Nov 04, 2019 3.230 3.230 3.018 3.167 4,210 +0.09(+2.94%)
Nov 01, 2019 2.986 3.113 2.986 3.076 3,315 +0.05(+1.80%)
Oct 31, 2019 2.968 3.040 2.968 3.022 9,440 +0.06(+2.14%)
Oct 30, 2019 2.963 2.968 2.900 2.959 13,057 -0.01(-0.30%)
Oct 29, 2019 3.031 3.031 2.914 2.968 13,352 -0.20(-6.29%)
Oct 28, 2019 3.167 3.167 3.167 28 +0.00(+0.00%)
Oct 25, 2019 3.149 3.167 3.140 3.167 2,099 +0.06(+2.07%)
Oct 24, 2019 3.103 3.103 3.103 3.103 1,116 -0.09(-2.86%)
Oct 23, 2019 3.131 3.201 3.131 3.194 7,787 +0.15(+5.06%)
Oct 22, 2019 2.995 3.040 2.995 3.040 1,903 +0.14(+5.00%)
Oct 21, 2019 3.203 3.248 2.884 2.895 66,415 -0.28(-8.83%)
Oct 18, 2019 3.131 3.176 3.086 3.176 2,214,868 +0.02(+0.76%)
Oct 17, 2019 3.330 3.330 3.152 3.152 1,041 -0.15(-4.56%)
Oct 16, 2019 3.348 3.366 3.303 3.303 6,575 +0.00(+0.00%)
Oct 15, 2019 3.312 3.384 3.149 3.303 10,838 -0.18(-5.19%)
Oct 14, 2019 3.303 3.484 3.303 3.484 7,961 +0.18(+5.48%)
Oct 11, 2019 3.303 3.341 3.303 3.303 3,868 -0.14(-3.94%)
Oct 10, 2019 3.438 3.438 3.438 11 +0.00(+0.00%)
Oct 09, 2019 3.203 3.438 3.176 3.438 13,301 +0.05(+1.33%)
Oct 08, 2019 3.393 3.393 3.393 69 +0.00(+0.00%)
Oct 07, 2019 3.411 3.466 3.393 3.393 7,846 +0.28(+9.01%)
Oct 04, 2019 3.113 3.113 3.113 3.113 663 -0.34(-9.95%)
Oct 03, 2019 3.438 3.511 3.373 3.456 9,462 -0.01(-0.26%)
Oct 02, 2019 3.393 3.466 3.004 3.466 38,134 +0.13(+3.79%)
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.