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

Epsilon Energy (NQ: EPSN )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 3.837 3.837 3.764 3.819 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 3.991 4.117 3.810 3.846 34,037 -0.08(-2.11%)
Apr 25, 2019 3.929 3.929 3.929 3.929 328 -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 26,199 +0.19(+4.83%)
Apr 18, 2019 3.865 3.927 3.828 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 9,835 -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 4.163 4.162 4.163 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 4.071 4.253 4.071 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 26,638 -0.02(-0.46%)
Apr 01, 2019 3.891 3.891 3.891 3.891 277 +0.00(+0.00%)
Mar 29, 2019 3.891 3.891 3.891 3.891 331 -0.05(-1.15%)
Mar 28, 2019 3.981 4.072 3.891 3.936 12,345 +0.09(+2.35%)
Mar 27, 2019 3.972 4.072 3.846 3.846 22,952 +0.00(+0.00%)
Mar 26, 2019 3.846 4.162 3.846 3.846 12,049 -0.05(-1.16%)
Mar 25, 2019 3.846 4.162 3.846 3.891 4,841 +0.05(+1.18%)
Mar 22, 2019 3.891 3.981 3.800 3.846 10,277 -0.05(-1.16%)
Mar 21, 2019 3.710 3.891 3.710 3.891 23,099 +0.00(+0.00%)
Mar 20, 2019 3.846 3.891 3.846 3.891 5,106 +0.05(+1.18%)
Mar 19, 2019 3.846 3.846 3.846 3.846 1,167 +0.14(+3.66%)
Mar 15, 2019 3.710 3.710 3.710 0 +0.00(+0.00%)
Mar 14, 2019 3.710 3.710 3.710 3.710 4,665 -0.05(-1.44%)
Mar 13, 2019 3.764 3.764 3.764 3.764 110 +0.04(+0.97%)
Mar 11, 2019 3.728 3.728 3.728 0 +0.00(+0.00%)
Mar 08, 2019 3.891 3.909 3.728 3.728 1,989 -0.16(-4.19%)
Mar 07, 2019 3.891 3.891 3.891 141 +0.00(+0.00%)
Mar 06, 2019 3.891 3.891 3.710 3.891 5,996 +0.07(+1.87%)
Mar 05, 2019 3.846 3.846 3.820 3.820 331 -0.14(-3.63%)
Mar 04, 2019 3.819 3.963 3.629 3.963 801 +0.14(+3.77%)
Feb 28, 2019 3.820 3.820 3.820 0 +0.09(+2.45%)
Feb 27, 2019 3.727 3.727 3.728 59 +0.00(+0.04%)
Feb 26, 2019 3.800 3.828 3.710 3.727 13,076 -0.12(-3.10%)
Feb 25, 2019 4.678 4.678 3.782 3.846 7,600 +0.00(+0.00%)
Feb 22, 2019 4.027 4.027 3.791 3.846 13,261 +0.05(+1.19%)
Feb 21, 2019 3.800 3.800 3.800 3 +0.00(+0.00%)
Feb 20, 2019 3.800 3.800 3.800 3.800 2,763 +0.18(+5.00%)
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.