Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.430 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 28, 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 (%)
Jul 31, 2020 2.787 2.805 2.778 2.778 3,204 -0.05(-1.92%)
Jul 30, 2020 2.867 2.867 2.832 2.832 14,117 +0.00(+0.00%)
Jul 29, 2020 2.832 2.877 2.832 2.832 18,084 +0.00(+0.00%)
Jul 28, 2020 2.819 2.895 2.796 2.832 17,184 +0.00(+0.00%)
Jul 27, 2020 2.814 2.832 2.782 2.832 13,678 +0.01(+0.32%)
Jul 24, 2020 2.841 2.850 2.769 2.823 14,477 +0.05(+1.96%)
Jul 23, 2020 2.841 2.841 2.769 2.769 1,547 -0.05(-1.92%)
Jul 22, 2020 2.760 2.841 2.742 2.823 16,182 +0.07(+2.63%)
Jul 21, 2020 2.651 2.751 2.642 2.751 35,189 +0.10(+3.75%)
Jul 20, 2020 2.651 2.651 2.651 2.651 200 -0.09(-3.30%)
Jul 17, 2020 2.814 2.814 2.742 2.742 9,283 -0.03(-1.12%)
Jul 16, 2020 2.738 2.850 2.730 2.773 14,768 +0.01(+0.47%)
Jul 15, 2020 2.751 2.760 2.669 2.760 22,008 +0.11(+4.27%)
Jul 14, 2020 2.624 2.737 2.624 2.647 6,371 +0.01(+0.52%)
Jul 13, 2020 2.669 2.669 2.633 2.633 29,166 -0.07(-2.68%)
Jul 10, 2020 2.633 2.705 2.633 2.705 31,276 +0.07(+2.75%)
Jul 09, 2020 2.693 2.693 2.633 2.633 13,811 -0.07(-2.68%)
Jul 08, 2020 2.669 2.719 2.669 2.705 41,701 -0.04(-1.32%)
Jul 07, 2020 2.715 2.760 2.669 2.742 24,444 -0.02(-0.66%)
Jul 06, 2020 2.805 2.841 2.760 2.760 6,409 +0.00(+0.00%)
Jul 02, 2020 2.660 2.968 2.660 2.760 35,254 +0.12(+4.45%)
Jul 01, 2020 2.642 2.660 2.642 2.642 4,600 -0.03(-1.02%)
Jun 30, 2020 2.719 2.728 2.651 2.669 7,876 -0.05(-1.99%)
Jun 29, 2020 2.769 2.769 2.696 2.724 14,173 -0.08(-2.90%)
Jun 26, 2020 2.715 2.814 2.699 2.805 47,190 +0.05(+1.97%)
Jun 25, 2020 2.705 2.769 2.705 2.751 21,863 +0.04(+1.33%)
Jun 24, 2020 2.705 2.769 2.705 2.715 29,936 -0.04(-1.32%)
Jun 23, 2020 2.787 2.796 2.733 2.751 16,823 -0.01(-0.33%)
Jun 22, 2020 2.724 2.796 2.687 2.760 74,609 +0.18(+7.02%)
Jun 19, 2020 3.031 3.294 2.579 2.579 342,712 -0.42(-13.90%)
Jun 18, 2020 2.859 3.004 2.823 2.995 119,760 +0.14(+5.08%)
Jun 17, 2020 2.841 2.850 2.746 2.850 68,699 +0.09(+3.28%)
Jun 16, 2020 2.796 2.850 2.760 2.760 84,596 +0.00(+0.16%)
Jun 15, 2020 2.705 2.805 2.624 2.755 241,577 +0.13(+5.00%)
Jun 12, 2020 2.643 2.643 2.624 2.624 4,199 -0.01(-0.34%)
Jun 11, 2020 2.652 2.652 2.633 2.633 24,286 -0.02(-0.68%)
Jun 10, 2020 2.696 2.696 2.633 2.651 16,259 -0.02(-0.68%)
Jun 09, 2020 2.724 2.724 2.660 2.669 31,870 -0.05(-1.99%)
Jun 08, 2020 2.715 2.733 2.701 2.724 48,293 +0.01(+0.24%)
Jun 05, 2020 2.701 2.733 2.696 2.717 51,279 +0.02(+0.76%)
Jun 04, 2020 2.687 2.705 2.678 2.696 16,606 +0.02(+0.68%)
Jun 03, 2020 2.669 2.742 2.669 2.678 24,945 +0.00(+0.00%)
Jun 02, 2020 2.642 2.678 2.638 2.678 32,034 +0.04(+1.37%)
Jun 01, 2020 2.642 2.669 2.642 2.642 26,846 +0.01(+0.34%)
May 29, 2020 2.624 2.642 2.588 2.633 17,572 -0.01(-0.34%)
May 28, 2020 2.570 2.655 2.561 2.642 5,658 +0.07(+2.82%)
May 27, 2020 2.470 2.642 2.470 2.570 1,458,721 -0.04(-1.39%)
May 26, 2020 2.588 2.669 2.579 2.606 25,394 +0.03(+1.05%)
May 22, 2020 2.651 2.660 2.579 2.579 35,475 -0.05(-2.06%)
May 21, 2020 2.669 2.669 2.633 2.633 14,934 -0.01(-0.34%)
May 20, 2020 2.715 2.715 2.606 2.642 130,437 +0.02(+0.69%)
May 19, 2020 2.715 2.733 2.615 2.624 61,017 -0.05(-1.70%)
May 18, 2020 2.715 2.751 2.669 2.669 18,597 +0.00(+0.00%)
May 15, 2020 2.579 2.814 2.579 2.669 138,367 +0.14(+5.42%)
May 14, 2020 2.579 2.579 2.525 2.532 8,421 -0.05(-1.81%)
May 13, 2020 2.552 2.582 2.525 2.579 9,571 +0.02(+0.71%)
May 12, 2020 2.615 2.636 2.561 2.561 31,410 -0.05(-2.08%)
May 11, 2020 2.624 2.640 2.606 2.615 28,706 -0.01(-0.34%)
May 08, 2020 2.624 2.660 2.606 2.624 78,024 +0.01(+0.35%)
May 07, 2020 2.615 2.642 2.615 2.615 12,621 -0.01(-0.52%)
May 06, 2020 2.624 2.669 2.606 2.629 93,594 -0.02(-0.85%)
May 05, 2020 2.696 2.696 2.624 2.651 47,039 -0.04(-1.51%)
May 04, 2020 2.620 2.696 2.601 2.692 135,572 +0.05(+1.88%)
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.