Epsilon Energy (NQ: EPSN )

5.779 +0.019 (+0.33%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 5.660 5.760 5.590 5.760 4,272 +0.12(+2.13%)
Oct 19, 2021 5.565 5.740 5.540 5.640 26,296 +0.08(+1.44%)
Oct 18, 2021 5.680 5.800 5.530 5.560 23,912 -0.06(-1.07%)
Oct 15, 2021 5.780 5.800 5.600 5.620 20,586 -0.17(-2.94%)
Oct 14, 2021 5.790 5.800 5.724 5.790 14,688 +0.05(+0.87%)
Oct 13, 2021 5.800 5.950 5.740 5.740 12,659 -0.06(-1.03%)
Oct 12, 2021 5.780 5.895 5.760 5.800 13,851 +0.02(+0.35%)
Oct 11, 2021 5.800 5.850 5.730 5.780 31,818 -0.02(-0.34%)
Oct 08, 2021 5.762 6.106 5.760 5.800 39,535 +0.04(+0.69%)
Oct 07, 2021 5.800 5.810 5.760 5.760 25,128 -0.04(-0.69%)
Oct 06, 2021 5.790 5.930 5.661 5.800 46,297 +0.02(+0.35%)
Oct 05, 2021 5.790 6.000 5.611 5.780 100,497 +0.08(+1.40%)
Oct 04, 2021 5.800 6.011 5.500 5.700 117,224 -0.40(-6.56%)
Oct 01, 2021 6.750 6.800 6.060 6.100 271,821 -0.34(-5.28%)
Sep 30, 2021 5.500 6.520 5.470 6.440 231,114 +1.00(+18.38%)
Sep 29, 2021 5.450 5.450 5.373 5.440 12,571 +0.05(+0.93%)
Sep 28, 2021 5.500 5.500 5.130 5.390 37,048 -0.04(-0.74%)
Sep 27, 2021 5.500 5.500 5.420 5.430 34,726 +0.01(+0.18%)
Sep 24, 2021 5.210 5.450 5.100 5.420 132,534 +0.22(+4.23%)
Sep 23, 2021 5.160 5.200 5.100 5.200 12,688 +0.01(+0.19%)
Sep 22, 2021 5.080 5.200 5.080 5.190 3,403 +0.04(+0.78%)
Sep 21, 2021 5.140 5.200 5.140 5.150 32,488 -0.02(-0.39%)
Sep 20, 2021 5.070 5.200 4.910 5.170 12,450 +0.02(+0.39%)
Sep 17, 2021 5.040 5.200 4.879 5.150 146,034 +0.15(+3.00%)
Sep 16, 2021 5.150 5.200 4.860 5.000 55,960 -0.18(-3.47%)
Sep 15, 2021 5.190 5.200 5.120 5.180 42,926 -0.01(-0.19%)
Sep 14, 2021 5.200 5.200 5.185 5.190 28,653 +0.01(+0.19%)
Sep 13, 2021 5.100 5.200 5.065 5.180 18,247 -0.02(-0.38%)
Sep 10, 2021 5.200 5.200 5.180 5.200 11,466 +0.00(+0.00%)
Sep 09, 2021 5.120 5.200 5.100 5.200 70,149 +0.10(+1.96%)
Sep 08, 2021 5.040 5.134 4.990 5.100 20,818 +0.01(+0.20%)
Sep 07, 2021 5.010 5.180 5.010 5.090 18,322 +0.13(+2.62%)
Sep 03, 2021 5.003 5.085 4.860 4.960 23,289 -0.05(-1.00%)
Sep 02, 2021 5.140 5.140 4.991 5.010 18,830 -0.09(-1.76%)
Sep 01, 2021 5.150 5.180 5.000 5.100 11,415 -0.01(-0.20%)
Aug 31, 2021 5.070 5.200 5.040 5.110 14,276 +0.03(+0.59%)
Aug 30, 2021 5.125 5.135 5.080 5.080 4,767 -0.02(-0.39%)
Aug 27, 2021 5.130 5.150 5.090 5.100 25,173 +0.00(+0.00%)
Aug 26, 2021 5.035 5.101 5.030 5.100 26,563 +0.06(+1.19%)
Aug 25, 2021 5.050 5.130 5.040 5.040 16,115 -0.04(-0.79%)
Aug 24, 2021 4.899 5.177 4.890 5.080 16,722 +0.26(+5.39%)
Aug 23, 2021 4.700 4.900 4.700 4.820 21,697 +0.09(+1.90%)
Aug 20, 2021 4.710 4.748 4.700 4.730 26,035 +0.02(+0.42%)
Aug 19, 2021 4.850 4.913 4.700 4.710 27,135 -0.22(-4.46%)
Aug 18, 2021 4.800 4.932 4.750 4.930 44,591 +0.12(+2.60%)
Aug 17, 2021 4.770 4.920 4.770 4.805 23,053 -0.00(-0.10%)
Aug 16, 2021 4.960 4.960 4.770 4.810 58,588 -0.23(-4.56%)
Aug 13, 2021 5.130 5.130 5.040 5.040 37,736 -0.15(-2.89%)
Aug 12, 2021 5.200 5.200 5.100 5.190 39,401 -0.01(-0.19%)
Aug 11, 2021 5.000 5.200 4.960 5.200 65,569 +0.34(+7.00%)
Aug 10, 2021 4.750 4.930 4.700 4.860 40,579 +0.10(+2.10%)
Aug 09, 2021 4.940 5.050 4.610 4.760 72,041 -0.28(-5.56%)
Aug 06, 2021 4.988 5.075 4.960 5.040 29,763 +0.01(+0.20%)
Aug 05, 2021 4.950 5.130 4.940 5.030 56,824 +0.08(+1.62%)
Aug 04, 2021 5.000 5.000 4.940 4.950 12,027 -0.09(-1.79%)
Aug 03, 2021 4.950 5.040 4.780 5.040 45,394 +0.11(+2.23%)
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.