ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Epsilon Energy Ltd. - Common Shares (NQ:EPSN)

4.860 +0.090 (+1.89%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 4.640 4.810 4.590 4.770 214,824 +0.21(+4.61%)
Dec 22, 2025 4.610 4.720 4.550 4.560 179,646 -0.01(-0.22%)
Dec 19, 2025 4.720 4.800 4.560 4.570 340,021 -0.17(-3.59%)
Dec 18, 2025 4.890 4.890 4.660 4.740 204,817 -0.15(-3.07%)
Dec 17, 2025 4.830 4.890 4.785 4.890 140,501 +0.10(+2.09%)
Dec 16, 2025 4.900 4.910 4.760 4.790 126,791 -0.09(-1.84%)
Dec 15, 2025 5.000 5.000 4.770 4.880 164,010 -0.14(-2.79%)
Dec 12, 2025 5.030 5.093 4.970 5.020 127,038 +0.05(+1.01%)
Dec 11, 2025 4.940 5.010 4.904 4.970 100,886 +0.02(+0.40%)
Dec 10, 2025 4.810 5.000 4.792 4.950 100,498 +0.12(+2.48%)
Dec 09, 2025 4.800 4.894 4.770 4.830 57,415 +0.02(+0.42%)
Dec 08, 2025 4.950 5.000 4.765 4.810 103,201 -0.14(-2.83%)
Dec 05, 2025 5.040 5.110 4.935 4.950 91,525 -0.06(-1.20%)
Dec 04, 2025 5.040 5.080 4.970 5.010 60,745 -0.03(-0.60%)
Dec 03, 2025 4.710 5.050 4.680 5.040 123,877 +0.36(+7.69%)
Dec 02, 2025 4.800 4.825 4.660 4.680 173,980 -0.15(-3.11%)
Dec 01, 2025 4.800 4.870 4.740 4.830 145,926 +0.02(+0.42%)
Nov 28, 2025 4.760 4.880 4.720 4.810 88,417 +0.05(+1.05%)
Nov 26, 2025 4.710 4.800 4.690 4.760 84,069 +0.07(+1.49%)
Nov 25, 2025 4.690 4.790 4.632 4.690 81,145 -0.03(-0.74%)
Nov 24, 2025 4.690 4.850 4.590 4.725 100,871 +0.03(+0.75%)
Nov 21, 2025 4.620 4.813 4.620 4.690 136,676 +0.03(+0.64%)
Nov 20, 2025 4.810 4.890 4.650 4.660 114,188 -0.10(-2.10%)
Nov 19, 2025 4.800 4.880 4.740 4.760 131,345 -0.07(-1.45%)
Nov 18, 2025 4.750 4.880 4.670 4.830 127,991 +0.06(+1.26%)
Nov 17, 2025 4.800 4.910 4.740 4.770 267,425 -0.08(-1.65%)
Nov 14, 2025 4.790 4.890 4.750 4.850 137,624 +0.04(+0.83%)
Nov 13, 2025 4.860 4.940 4.775 4.810 65,424 -0.09(-1.84%)
Nov 12, 2025 5.010 5.010 4.800 4.900 297,915 -0.12(-2.39%)
Nov 11, 2025 4.700 5.060 4.650 5.020 230,524 +0.28(+5.91%)
Nov 10, 2025 4.500 4.830 4.360 4.740 621,477 +0.20(+4.41%)
Nov 07, 2025 4.620 4.710 4.510 4.540 303,427 -0.10(-2.16%)
Nov 06, 2025 4.820 4.840 4.600 4.640 119,582 -0.16(-3.33%)
Nov 05, 2025 4.760 4.869 4.760 4.800 73,560 +0.01(+0.21%)
Nov 04, 2025 4.830 4.870 4.763 4.790 97,255 -0.08(-1.64%)
Nov 03, 2025 4.850 4.870 4.620 4.870 238,893 +0.07(+1.46%)
Oct 31, 2025 4.700 4.810 4.660 4.800 107,642 +0.10(+2.13%)
Oct 30, 2025 4.720 4.750 4.660 4.700 100,321 -0.03(-0.63%)
Oct 29, 2025 4.770 4.860 4.650 4.730 76,003 -0.04(-0.84%)
Oct 28, 2025 4.860 4.860 4.770 4.770 104,465 -0.12(-2.45%)
Oct 27, 2025 4.940 4.961 4.885 4.890 99,962 -0.05(-1.01%)
Oct 24, 2025 4.830 4.945 4.820 4.940 126,300 +0.11(+2.28%)
Oct 23, 2025 4.790 4.880 4.780 4.830 89,626 +0.09(+1.90%)
Oct 22, 2025 4.640 4.740 4.630 4.740 79,385 +0.12(+2.60%)
Oct 21, 2025 4.780 4.780 4.610 4.620 304,815 -0.16(-3.35%)
Oct 20, 2025 4.730 4.840 4.730 4.780 81,282 +0.07(+1.49%)
Oct 17, 2025 4.720 4.800 4.700 4.710 100,167 -0.01(-0.21%)
Oct 16, 2025 4.810 4.850 4.685 4.720 171,376 -0.09(-1.87%)
Oct 15, 2025 4.820 4.900 4.740 4.810 148,231 +0.00(+0.00%)
Oct 14, 2025 4.830 4.880 4.750 4.810 177,069 -0.14(-2.83%)
Oct 13, 2025 4.840 4.980 4.780 4.950 190,194 +0.17(+3.56%)
Oct 10, 2025 4.960 4.970 4.760 4.780 224,823 -0.21(-4.21%)
Oct 09, 2025 5.060 5.120 4.980 4.990 151,236 -0.08(-1.58%)
Oct 08, 2025 5.050 4.946 5.070 82,100 +0.07(+1.40%)
Oct 07, 2025 5.150 5.170 4.980 5.000 222,079 -0.15(-2.91%)
Oct 06, 2025 5.160 5.210 5.130 5.150 130,582 -0.01(-0.19%)
Oct 03, 2025 5.040 5.220 5.020 5.160 263,668 +0.16(+3.20%)
Oct 02, 2025 4.880 5.150 4.725 5.000 455,285 +0.12(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.