Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.330 -0.100 (-1.84%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 14, 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 (%)
May 31, 2019 3.488 3.578 3.488 3.578 26,050 +0.04(+1.20%)
May 30, 2019 3.605 3.614 3.515 3.535 18,061 -0.06(-1.67%)
May 29, 2019 3.705 3.705 3.596 3.596 3,522 -0.08(-2.19%)
May 28, 2019 3.676 3.676 3.676 3.676 11,288 -0.02(-0.50%)
May 24, 2019 3.864 3.864 3.676 3.695 13,416 -0.02(-0.47%)
May 23, 2019 3.712 3.712 3.712 3.712 7,379 -0.00(-0.02%)
May 22, 2019 3.721 3.721 3.667 3.712 2,517 +0.02(+0.49%)
May 21, 2019 3.695 3.695 3.695 3.695 368 -0.08(-2.12%)
May 20, 2019 3.846 3.846 3.757 3.774 15,094 -0.04(-1.06%)
May 17, 2019 3.774 3.815 3.774 3.815 6,931 +0.08(+2.26%)
May 16, 2019 3.710 3.730 3.710 3.730 1,021 -0.09(-2.35%)
May 15, 2019 3.801 3.820 3.783 3.820 4,737 +0.04(+0.99%)
May 14, 2019 3.801 3.891 3.647 3.783 3,854 +0.01(+0.14%)
May 13, 2019 3.734 3.869 3.734 3.778 1,264 +0.20(+5.59%)
May 10, 2019 3.533 3.578 3.533 3.578 15,093 +0.04(+1.27%)
May 09, 2019 3.530 3.533 3.530 3.533 3,075 -0.04(-1.25%)
May 08, 2019 3.578 3.578 3.488 3.578 3,993 +0.00(+0.00%)
May 07, 2019 3.569 3.578 3.569 3.578 3,404 +0.00(+0.00%)
May 06, 2019 3.505 3.578 3.505 3.578 3,418 +0.00(+0.00%)
May 03, 2019 3.783 3.783 3.488 3.578 15,876 -0.09(-2.44%)
May 02, 2019 3.573 3.667 3.573 3.667 239 -0.13(-3.30%)
May 01, 2019 3.779 3.792 3.779 3.792 2,548 +0.02(+0.47%)
Apr 30, 2019 3.792 3.792 3.721 3.774 6,756 -0.02(-0.47%)
Apr 29, 2019 3.542 3.801 3.542 3.792 4,482 -0.01(-0.24%)
Apr 26, 2019 3.944 4.070 3.766 3.801 34,435 -0.08(-2.11%)
Apr 25, 2019 3.883 3.883 3.883 3.883 332 -0.02(-0.47%)
Apr 24, 2019 3.927 3.935 3.901 3.901 1,309 -0.08(-1.98%)
Apr 23, 2019 4.070 4.070 3.980 3.980 1,813 -0.09(-2.20%)
Apr 22, 2019 3.865 4.159 3.865 4.070 26,505 +0.19(+4.83%)
Apr 18, 2019 3.820 3.882 3.783 3.882 4,472 -0.14(-3.55%)
Apr 17, 2019 4.025 4.025 4.025 99 +0.00(+0.00%)
Apr 16, 2019 4.025 4.025 4.025 106 +0.00(+0.00%)
Apr 15, 2019 4.025 4.025 4.025 188 +0.00(+0.00%)
Apr 12, 2019 4.240 4.240 4.025 4.025 9,950 -0.09(-2.17%)
Apr 11, 2019 4.114 4.134 4.025 4.114 10,499 -0.00(-0.00%)
Apr 10, 2019 4.114 4.114 4.114 4.114 2,754 +0.09(+2.22%)
Apr 09, 2019 4.025 4.025 4.025 4.025 1,069 -0.09(-2.17%)
Apr 08, 2019 4.114 4.114 4.114 205 +0.00(+0.00%)
Apr 05, 2019 4.023 4.204 4.023 4.114 5,813 +0.09(+2.22%)
Apr 04, 2019 4.016 4.025 4.016 4.025 4,127 +0.01(+0.22%)
Apr 03, 2019 3.667 4.016 3.667 4.016 1,232 +0.19(+4.90%)
Apr 02, 2019 3.846 3.891 3.828 3.828 26,950 -0.02(-0.46%)
Apr 01, 2019 3.846 3.846 3.846 3.846 280 +0.00(+0.00%)
Mar 29, 2019 3.846 3.846 3.846 3.846 335 -0.04(-1.15%)
Mar 28, 2019 3.935 4.025 3.846 3.891 12,489 +0.09(+2.35%)
Mar 27, 2019 3.927 4.025 3.801 3.801 23,220 +0.00(+0.00%)
Mar 26, 2019 3.801 4.114 3.801 3.801 12,189 -0.04(-1.16%)
Mar 25, 2019 3.801 4.114 3.801 3.846 4,898 +0.04(+1.18%)
Mar 22, 2019 3.846 3.935 3.757 3.801 10,397 -0.04(-1.16%)
Mar 21, 2019 3.667 3.846 3.667 3.846 23,369 +0.00(+0.00%)
Mar 20, 2019 3.801 3.846 3.801 3.846 5,166 +0.04(+1.18%)
Mar 19, 2019 3.801 3.801 3.801 3.801 1,180 +0.13(+3.66%)
Mar 15, 2019 3.667 3.667 3.667 0 +0.00(+0.00%)
Mar 14, 2019 3.667 3.667 3.667 3.667 4,720 -0.05(-1.44%)
Mar 13, 2019 3.721 3.721 3.721 3.721 111 +0.04(+0.97%)
Mar 11, 2019 3.685 3.685 3.685 0 +0.00(+0.00%)
Mar 08, 2019 3.846 3.864 3.685 3.685 2,012 -0.16(-4.19%)
Mar 07, 2019 3.846 3.846 3.846 143 +0.00(+0.00%)
Mar 06, 2019 3.846 3.846 3.667 3.846 6,066 +0.07(+1.87%)
Mar 05, 2019 3.801 3.801 3.775 3.775 335 -0.14(-3.63%)
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.