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

Epsilon Energy (NQ: EPSN )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2020 3.032 3.041 3.001 3.014 5,753 -0.07(-2.32%)
Aug 28, 2020 2.952 3.130 2.898 3.086 51,988 +0.18(+6.02%)
Aug 27, 2020 2.907 2.956 2.907 2.910 22,497 +0.02(+0.74%)
Aug 26, 2020 2.871 2.907 2.835 2.889 34,270 +0.00(+0.00%)
Aug 25, 2020 2.898 2.906 2.889 2.889 2,613 +0.03(+0.94%)
Aug 24, 2020 2.871 2.898 2.844 2.862 14,532 +0.02(+0.63%)
Aug 21, 2020 2.817 2.844 2.808 2.844 12,857 -0.01(-0.31%)
Aug 20, 2020 2.804 2.853 2.804 2.853 12,435 +0.01(+0.31%)
Aug 19, 2020 2.826 2.844 2.817 2.844 4,728 -0.01(-0.47%)
Aug 18, 2020 2.952 2.952 2.858 2.858 13,255 +0.02(+0.79%)
Aug 17, 2020 2.969 2.969 2.835 2.835 2,740 +0.06(+2.09%)
Aug 14, 2020 2.824 2.824 2.728 2.777 49,752 +0.08(+3.15%)
Aug 13, 2020 2.862 2.871 2.692 2.692 27,285 -0.12(-4.14%)
Aug 12, 2020 2.943 2.952 2.808 2.808 2,322 -0.05(-1.88%)
Aug 11, 2020 3.032 3.032 2.862 2.862 6,361 -0.04(-1.54%)
Aug 10, 2020 2.871 2.907 2.871 2.907 936 -0.10(-3.27%)
Aug 07, 2020 3.068 3.068 2.817 3.005 2,236 +0.06(+2.13%)
Aug 06, 2020 3.101 3.101 2.737 2.943 5,966 +0.04(+1.54%)
Aug 05, 2020 2.817 2.988 2.788 2.898 18,202 +0.12(+4.18%)
Aug 04, 2020 2.746 2.808 2.746 2.782 15,140 -0.02(-0.64%)
Aug 03, 2020 2.773 2.817 2.728 2.800 19,051 +0.05(+1.95%)
Jul 31, 2020 2.755 2.773 2.746 2.746 3,242 -0.05(-1.92%)
Jul 30, 2020 2.834 2.834 2.800 2.800 14,281 +0.00(+0.00%)
Jul 29, 2020 2.800 2.844 2.800 2.800 18,295 +0.00(+0.00%)
Jul 28, 2020 2.786 2.862 2.764 2.800 17,384 +0.00(+0.00%)
Jul 27, 2020 2.782 2.800 2.750 2.800 13,837 +0.01(+0.32%)
Jul 24, 2020 2.808 2.817 2.737 2.791 14,646 +0.05(+1.96%)
Jul 23, 2020 2.808 2.808 2.737 2.737 1,565 -0.05(-1.92%)
Jul 22, 2020 2.728 2.808 2.710 2.791 16,371 +0.07(+2.63%)
Jul 21, 2020 2.621 2.719 2.612 2.719 35,599 +0.10(+3.75%)
Jul 20, 2020 2.621 2.621 2.621 2.621 202 -0.09(-3.30%)
Jul 17, 2020 2.781 2.781 2.710 2.710 9,391 -0.03(-1.12%)
Jul 16, 2020 2.707 2.817 2.699 2.741 14,940 +0.01(+0.47%)
Jul 15, 2020 2.719 2.728 2.639 2.728 22,264 +0.11(+4.27%)
Jul 14, 2020 2.594 2.706 2.594 2.616 6,445 +0.01(+0.52%)
Jul 13, 2020 2.639 2.639 2.603 2.603 29,506 -0.07(-2.68%)
Jul 10, 2020 2.603 2.674 2.603 2.674 31,640 +0.07(+2.75%)
Jul 09, 2020 2.662 2.662 2.603 2.603 13,972 -0.07(-2.68%)
Jul 08, 2020 2.639 2.688 2.639 2.674 42,186 -0.04(-1.32%)
Jul 07, 2020 2.683 2.728 2.639 2.710 24,728 -0.02(-0.66%)
Jul 06, 2020 2.773 2.808 2.728 2.728 6,484 +0.00(+0.00%)
Jul 02, 2020 2.630 2.934 2.630 2.728 35,665 +0.12(+4.45%)
Jul 01, 2020 2.612 2.630 2.612 2.612 4,654 -0.03(-1.02%)
Jun 30, 2020 2.688 2.696 2.621 2.639 7,968 -0.05(-1.99%)
Jun 29, 2020 2.737 2.737 2.665 2.692 14,338 -0.08(-2.90%)
Jun 26, 2020 2.683 2.782 2.668 2.773 47,740 +0.05(+1.97%)
Jun 25, 2020 2.674 2.737 2.674 2.719 22,118 +0.04(+1.33%)
Jun 24, 2020 2.674 2.737 2.674 2.683 30,285 -0.04(-1.32%)
Jun 23, 2020 2.755 2.764 2.701 2.719 17,019 -0.01(-0.33%)
Jun 22, 2020 2.692 2.764 2.656 2.728 75,478 +0.18(+7.02%)
Jun 19, 2020 2.996 3.256 2.549 2.549 346,703 -0.41(-13.90%)
Jun 18, 2020 2.826 2.969 2.791 2.961 121,155 +0.14(+5.08%)
Jun 17, 2020 2.808 2.817 2.715 2.817 69,499 +0.09(+3.28%)
Jun 16, 2020 2.764 2.817 2.728 2.728 85,581 +0.00(+0.16%)
Jun 15, 2020 2.674 2.773 2.594 2.724 244,390 +0.13(+5.00%)
Jun 12, 2020 2.613 2.613 2.594 2.594 4,248 -0.01(-0.34%)
Jun 11, 2020 2.622 2.622 2.603 2.603 24,568 -0.02(-0.68%)
Jun 10, 2020 2.665 2.665 2.603 2.621 16,448 -0.02(-0.68%)
Jun 09, 2020 2.692 2.692 2.630 2.639 32,241 -0.05(-1.99%)
Jun 08, 2020 2.683 2.701 2.670 2.692 48,856 +0.01(+0.24%)
Jun 05, 2020 2.670 2.701 2.665 2.686 51,876 +0.02(+0.76%)
Jun 04, 2020 2.656 2.674 2.647 2.665 16,799 +0.02(+0.68%)
Jun 03, 2020 2.639 2.710 2.639 2.647 25,236 +0.00(+0.00%)
Jun 02, 2020 2.612 2.647 2.608 2.647 32,407 +0.04(+1.37%)
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.