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

Epsilon Energy (NQ: EPSN )

5.300 -0.130 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2020 2.688 2.696 2.621 2.639 7,968 -0.05(-1.99%)
Jun 29, 2020 2.737 2.737 2.665 2.692 14,338 -0.08(-2.90%)
Jun 26, 2020 2.683 2.782 2.668 2.773 47,740 +0.05(+1.97%)
Jun 25, 2020 2.674 2.737 2.674 2.719 22,118 +0.04(+1.33%)
Jun 24, 2020 2.674 2.737 2.674 2.683 30,285 -0.04(-1.32%)
Jun 23, 2020 2.755 2.764 2.701 2.719 17,019 -0.01(-0.33%)
Jun 22, 2020 2.692 2.764 2.656 2.728 75,478 +0.18(+7.02%)
Jun 19, 2020 2.996 3.256 2.549 2.549 346,703 -0.41(-13.90%)
Jun 18, 2020 2.826 2.969 2.791 2.961 121,155 +0.14(+5.08%)
Jun 17, 2020 2.808 2.817 2.715 2.817 69,499 +0.09(+3.28%)
Jun 16, 2020 2.764 2.817 2.728 2.728 85,581 +0.00(+0.16%)
Jun 15, 2020 2.674 2.773 2.594 2.724 244,390 +0.13(+5.00%)
Jun 12, 2020 2.613 2.613 2.594 2.594 4,248 -0.01(-0.34%)
Jun 11, 2020 2.622 2.622 2.603 2.603 24,568 -0.02(-0.68%)
Jun 10, 2020 2.665 2.665 2.603 2.621 16,448 -0.02(-0.68%)
Jun 09, 2020 2.692 2.692 2.630 2.639 32,241 -0.05(-1.99%)
Jun 08, 2020 2.683 2.701 2.670 2.692 48,856 +0.01(+0.24%)
Jun 05, 2020 2.670 2.701 2.665 2.686 51,876 +0.02(+0.76%)
Jun 04, 2020 2.656 2.674 2.647 2.665 16,799 +0.02(+0.68%)
Jun 03, 2020 2.639 2.710 2.639 2.647 25,236 +0.00(+0.00%)
Jun 02, 2020 2.612 2.647 2.608 2.647 32,407 +0.04(+1.37%)
Jun 01, 2020 2.612 2.639 2.612 2.612 27,159 +0.01(+0.34%)
May 29, 2020 2.594 2.612 2.558 2.603 17,776 -0.01(-0.34%)
May 28, 2020 2.540 2.624 2.531 2.612 5,724 +0.07(+2.82%)
May 27, 2020 2.442 2.612 2.442 2.540 1,475,706 -0.04(-1.39%)
May 26, 2020 2.558 2.639 2.549 2.576 25,690 +0.03(+1.05%)
May 22, 2020 2.621 2.630 2.549 2.549 35,889 -0.05(-2.06%)
May 21, 2020 2.639 2.639 2.603 2.603 15,108 -0.01(-0.34%)
May 20, 2020 2.683 2.683 2.576 2.612 131,956 +0.02(+0.69%)
May 19, 2020 2.683 2.701 2.585 2.594 61,727 -0.04(-1.69%)
May 18, 2020 2.683 2.719 2.639 2.639 18,814 +0.00(+0.00%)
May 15, 2020 2.549 2.782 2.549 2.639 139,978 +0.14(+5.42%)
May 14, 2020 2.549 2.549 2.495 2.503 8,519 -0.05(-1.81%)
May 13, 2020 2.522 2.552 2.495 2.549 9,683 +0.02(+0.71%)
May 12, 2020 2.585 2.605 2.531 2.531 31,775 -0.05(-2.08%)
May 11, 2020 2.594 2.609 2.576 2.585 29,041 -0.01(-0.34%)
May 08, 2020 2.594 2.630 2.576 2.594 78,933 +0.01(+0.35%)
May 07, 2020 2.585 2.612 2.585 2.585 12,767 -0.01(-0.52%)
May 06, 2020 2.594 2.639 2.576 2.598 94,684 -0.02(-0.85%)
May 05, 2020 2.665 2.665 2.594 2.621 47,587 -0.04(-1.51%)
May 04, 2020 2.590 2.665 2.571 2.661 137,150 +0.05(+1.88%)
May 01, 2020 2.594 2.630 2.549 2.612 7,602 -0.01(-0.34%)
Apr 30, 2020 2.594 2.626 2.585 2.621 50,883 -0.06(-2.33%)
Apr 29, 2020 2.585 2.701 2.558 2.683 234,735 +0.15(+6.01%)
Apr 28, 2020 2.558 2.558 2.495 2.531 19,399 -0.02(-0.70%)
Apr 27, 2020 2.582 2.594 2.543 2.549 35,625 +0.04(+1.42%)
Apr 24, 2020 2.513 2.594 2.513 2.513 9,279 -0.07(-2.77%)
Apr 23, 2020 2.594 2.594 2.576 2.585 87,906 +0.04(+1.40%)
Apr 22, 2020 2.549 2.594 2.540 2.549 39,756 +0.04(+1.42%)
Apr 21, 2020 2.603 2.603 2.504 2.513 10,702 -0.06(-2.26%)
Apr 20, 2020 2.442 2.594 2.442 2.571 31,984 +0.02(+0.88%)
Apr 17, 2020 2.513 2.549 2.504 2.549 11,292 -0.04(-1.38%)
Apr 16, 2020 2.585 2.585 2.585 98 +0.00(+0.00%)
Apr 15, 2020 2.361 2.594 2.361 2.585 2,874 -0.01(-0.34%)
Apr 14, 2020 2.594 2.594 2.594 29 +0.00(+0.00%)
Apr 13, 2020 2.683 2.683 2.545 2.594 41,835 +0.00(+0.00%)
Apr 09, 2020 2.388 2.594 2.388 2.594 32,870 +0.21(+8.61%)
Apr 08, 2020 2.370 2.388 2.332 2.388 24,823 +0.07(+3.09%)
Apr 07, 2020 2.388 2.388 2.209 2.317 92,068 -0.04(-1.89%)
Apr 06, 2020 2.361 2.388 2.343 2.361 12,163 -0.01(-0.38%)
Apr 03, 2020 2.388 2.388 2.281 2.370 24,820 +0.11(+4.74%)
Apr 02, 2020 2.072 2.272 2.072 2.263 152,492 -0.02(-0.78%)
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.