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)

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 5.040 5.120 4.860 4.880 177,080 -0.16(-3.17%)
Sep 30, 2025 5.030 5.060 4.860 5.040 306,372 +0.02(+0.40%)
Sep 29, 2025 5.150 5.150 5.010 5.020 242,191 -0.16(-3.09%)
Sep 26, 2025 5.150 5.260 5.120 5.180 246,948 +0.03(+0.58%)
Sep 25, 2025 5.280 5.300 5.150 5.150 144,775 -0.17(-3.20%)
Sep 24, 2025 5.240 5.350 5.180 5.320 90,853 +0.12(+2.31%)
Sep 23, 2025 5.200 5.330 5.170 5.200 144,937 +0.02(+0.39%)
Sep 22, 2025 5.150 5.260 5.120 5.180 209,766 -0.01(-0.19%)
Sep 19, 2025 5.200 5.200 4.990 5.190 380,187 -0.01(-0.19%)
Sep 18, 2025 5.300 5.300 5.180 5.200 115,562 -0.07(-1.33%)
Sep 17, 2025 5.320 5.375 5.240 5.270 464,332 -0.05(-0.94%)
Sep 16, 2025 5.320 5.430 5.290 5.320 236,950 +0.00(+0.00%)
Sep 15, 2025 5.420 5.420 5.280 5.320 208,040 -0.08(-1.43%)
Sep 12, 2025 5.496 5.521 5.387 5.397 113,508 -0.06(-1.09%)
Sep 11, 2025 5.407 5.496 5.407 5.456 106,365 -0.04(-0.72%)
Sep 10, 2025 5.486 5.526 5.407 5.496 99,808 +0.01(+0.18%)
Sep 09, 2025 5.486 5.614 5.446 5.486 87,046 +0.02(+0.36%)
Sep 08, 2025 5.634 5.634 5.387 5.466 191,915 -0.17(-2.98%)
Sep 05, 2025 5.842 5.871 5.605 5.634 81,563 -0.24(-4.04%)
Sep 04, 2025 5.703 5.871 5.684 5.871 73,121 +0.17(+2.95%)
Sep 03, 2025 5.812 5.919 5.654 5.703 100,653 -0.17(-2.86%)
Sep 02, 2025 5.743 5.891 5.743 5.871 96,161 +0.08(+1.37%)
Aug 29, 2025 5.812 5.857 5.773 5.792 66,910 -0.01(-0.17%)
Aug 28, 2025 5.862 5.871 5.763 5.802 81,319 -0.05(-0.84%)
Aug 27, 2025 5.763 5.921 5.684 5.852 71,647 +0.04(+0.68%)
Aug 26, 2025 5.753 5.820 5.684 5.812 106,014 +0.05(+0.86%)
Aug 25, 2025 5.960 5.980 5.753 5.763 81,450 -0.23(-3.80%)
Aug 22, 2025 5.644 5.990 5.610 5.990 184,325 +0.31(+5.39%)
Aug 21, 2025 5.723 5.753 5.605 5.684 140,710 -0.01(-0.17%)
Aug 20, 2025 5.684 5.822 5.634 5.694 132,593 +0.11(+1.95%)
Aug 19, 2025 5.664 5.708 5.550 5.585 118,102 -0.08(-1.40%)
Aug 18, 2025 5.545 5.748 5.491 5.664 163,189 +0.10(+1.78%)
Aug 15, 2025 5.585 5.624 5.387 5.565 260,957 +0.16(+2.93%)
Aug 14, 2025 6.178 6.310 5.269 5.407 312,343 -0.99(-15.46%)
Aug 13, 2025 6.296 6.427 6.237 6.395 103,662 +0.11(+1.73%)
Aug 12, 2025 6.227 6.287 6.168 6.287 139,340 +0.06(+0.95%)
Aug 11, 2025 6.109 6.227 6.079 6.227 82,626 +0.12(+1.94%)
Aug 08, 2025 6.208 6.212 6.084 6.109 48,255 -0.04(-0.64%)
Aug 07, 2025 6.287 6.329 6.128 6.148 102,568 -0.08(-1.27%)
Aug 06, 2025 6.128 6.237 6.040 6.227 111,269 +0.12(+1.94%)
Aug 05, 2025 6.020 6.128 6.010 6.109 109,187 +0.07(+1.15%)
Aug 04, 2025 6.010 6.069 5.993 6.040 123,663 +0.01(+0.16%)
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.