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)

5.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 5.680 5.690 5.522 5.610 164,978 -0.14(-2.43%)
Mar 12, 2026 5.650 5.810 5.640 5.750 285,490 +0.11(+1.95%)
Mar 11, 2026 5.460 5.695 5.460 5.640 273,878 +0.16(+2.92%)
Mar 10, 2026 5.490 5.560 5.300 5.480 296,169 -0.09(-1.62%)
Mar 09, 2026 5.770 5.910 5.555 5.570 388,920 -0.13(-2.28%)
Mar 06, 2026 5.690 5.740 5.588 5.700 280,344 +0.08(+1.42%)
Mar 05, 2026 5.440 5.680 5.420 5.620 293,741 +0.21(+3.88%)
Mar 04, 2026 5.280 5.440 5.205 5.410 229,413 +0.12(+2.27%)
Mar 03, 2026 5.410 5.420 5.230 5.290 388,366 -0.03(-0.56%)
Mar 02, 2026 5.380 5.400 5.151 5.320 425,866 +0.20(+3.91%)
Feb 27, 2026 4.970 5.200 4.940 5.120 363,054 +0.21(+4.28%)
Feb 26, 2026 4.830 4.965 4.830 4.910 132,430 +0.04(+0.82%)
Feb 25, 2026 4.910 4.915 4.795 4.870 148,691 -0.02(-0.41%)
Feb 24, 2026 4.900 4.980 4.840 4.890 121,483 -0.02(-0.41%)
Feb 23, 2026 5.000 5.090 4.900 4.910 183,129 -0.08(-1.60%)
Feb 20, 2026 5.050 5.060 4.965 4.990 89,397 -0.11(-2.16%)
Feb 19, 2026 4.940 5.115 4.930 5.100 149,693 +0.17(+3.45%)
Feb 18, 2026 4.800 4.940 4.760 4.930 139,875 +0.14(+2.92%)
Feb 17, 2026 4.920 4.988 4.700 4.790 167,223 -0.13(-2.64%)
Feb 13, 2026 4.740 5.000 4.710 4.920 159,960 +0.17(+3.58%)
Feb 12, 2026 4.790 4.850 4.700 4.750 243,923 -0.04(-0.84%)
Feb 11, 2026 4.770 4.878 4.740 4.790 154,452 +0.05(+1.05%)
Feb 10, 2026 4.860 4.870 4.725 4.740 140,658 -0.11(-2.27%)
Feb 09, 2026 4.850 4.875 4.740 4.850 86,945 +0.00(+0.00%)
Feb 06, 2026 4.660 4.880 4.660 4.850 297,647 +0.19(+4.08%)
Feb 05, 2026 4.730 4.730 4.610 4.660 148,560 -0.13(-2.71%)
Feb 04, 2026 4.750 4.920 4.660 4.790 126,796 +0.08(+1.70%)
Feb 03, 2026 4.770 4.877 4.610 4.710 169,282 -0.07(-1.46%)
Feb 02, 2026 4.860 4.940 4.740 4.780 237,396 -0.21(-4.21%)
Jan 30, 2026 4.990 5.050 4.860 4.990 169,520 -0.03(-0.60%)
Jan 29, 2026 4.800 5.220 4.800 5.020 414,482 +0.26(+5.46%)
Jan 28, 2026 4.750 4.800 4.641 4.760 129,223 +0.02(+0.42%)
Jan 27, 2026 4.690 4.760 4.660 4.740 84,847 +0.06(+1.28%)
Jan 26, 2026 4.670 4.715 4.516 4.680 117,173 +0.04(+0.86%)
Jan 23, 2026 4.750 4.800 4.630 4.640 192,747 -0.08(-1.69%)
Jan 22, 2026 4.610 4.720 4.560 4.720 146,822 +0.09(+1.94%)
Jan 21, 2026 4.540 4.670 4.470 4.630 142,381 +0.16(+3.58%)
Jan 20, 2026 4.420 4.540 4.380 4.470 120,417 +0.06(+1.36%)
Jan 16, 2026 4.510 4.588 4.410 4.410 118,668 -0.09(-2.00%)
Jan 15, 2026 4.390 4.550 4.305 4.500 107,529 +0.10(+2.27%)
Jan 14, 2026 4.450 4.540 4.330 4.400 132,545 -0.04(-0.90%)
Jan 13, 2026 4.340 4.650 4.340 4.440 223,961 +0.11(+2.54%)
Jan 12, 2026 4.270 4.380 4.220 4.330 149,367 +0.08(+1.88%)
Jan 09, 2026 4.380 4.405 4.250 4.250 111,493 -0.12(-2.75%)
Jan 08, 2026 4.300 4.445 4.270 4.370 181,542 +0.07(+1.63%)
Jan 07, 2026 4.370 4.400 4.200 4.300 205,375 -0.05(-1.15%)
Jan 06, 2026 4.470 4.480 4.330 4.350 194,083 -0.12(-2.68%)
Jan 05, 2026 4.670 4.720 4.427 4.470 146,963 -0.13(-2.83%)
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.