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

Epsilon Energy (NQ: EPSN )

5.280 -0.020 (-0.38%)
Streaming Delayed Price Updated: 12:46 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 (%)
Jul 31, 2019 3.396 3.396 3.381 3.381 1,707 -0.04(-1.31%)
Jul 30, 2019 3.391 3.426 3.383 3.426 3,764 -0.01(-0.26%)
Jul 29, 2019 3.381 3.435 3.381 3.435 29,088 -0.06(-1.79%)
Jul 26, 2019 3.497 3.497 3.497 44 +0.00(+0.00%)
Jul 25, 2019 3.381 3.533 3.381 3.497 2,459 +0.01(+0.26%)
Jul 24, 2019 3.444 3.578 3.444 3.488 29,344 +0.11(+3.26%)
Jul 23, 2019 3.371 3.378 3.354 3.378 1,793 -0.06(-1.72%)
Jul 22, 2019 3.437 3.437 3.437 72 +0.00(+0.00%)
Jul 19, 2019 3.437 3.437 3.437 35 +0.00(+0.00%)
Jul 18, 2019 3.437 3.437 3.437 3.437 212 -0.14(-3.93%)
Jul 17, 2019 3.578 3.578 3.578 2 +0.00(+0.00%)
Jul 16, 2019 3.399 3.580 3.399 3.578 6,755 +0.25(+7.53%)
Jul 15, 2019 3.435 3.435 3.327 3.327 1,287 -0.09(-2.62%)
Jul 12, 2019 3.327 3.417 3.327 3.417 1,900 +0.09(+2.69%)
Jul 11, 2019 3.471 3.506 3.327 3.327 3,475 -0.04(-1.06%)
Jul 10, 2019 3.488 3.488 3.363 3.363 8,353 -0.16(-4.57%)
Jul 09, 2019 3.372 3.600 3.372 3.524 11,627 +0.06(+1.74%)
Jul 08, 2019 3.578 3.578 3.464 3.464 3,685 -0.16(-4.38%)
Jul 05, 2019 3.363 3.623 3.363 3.623 3,465 +0.15(+4.45%)
Jul 03, 2019 3.468 3.468 3.468 3.468 335 -0.09(-2.58%)
Jul 02, 2019 3.363 3.578 3.363 3.560 33,450 +0.21(+6.13%)
Jul 01, 2019 3.354 3.354 3.354 203 +0.00(+0.00%)
Jun 28, 2019 3.551 3.551 3.354 3.354 10,061 -0.14(-4.09%)
Jun 27, 2019 3.363 3.542 3.363 3.497 7,757 +0.13(+3.99%)
Jun 26, 2019 3.533 3.533 3.363 3.363 3,445 -0.21(-6.00%)
Jun 25, 2019 3.488 3.578 3.310 3.578 87,667 -0.09(-2.44%)
Jun 24, 2019 3.667 3.667 3.533 3.667 8,491 -0.09(-2.38%)
Jun 21, 2019 3.578 3.891 3.578 3.757 16,210 +0.22(+6.33%)
Jun 20, 2019 3.703 3.748 3.533 3.533 33,713 -0.05(-1.50%)
Jun 19, 2019 3.560 3.596 3.560 3.587 8,474 +0.08(+2.17%)
Jun 18, 2019 3.644 3.644 3.274 3.511 29,430 -0.22(-5.88%)
Jun 17, 2019 3.757 3.757 3.618 3.730 5,544 -0.07(-1.88%)
Jun 14, 2019 3.793 3.793 3.801 451 +0.01(+0.24%)
Jun 13, 2019 3.748 3.828 3.667 3.793 81,197 -0.01(-0.24%)
Jun 12, 2019 3.801 3.819 3.741 3.801 9,432 -0.04(-0.93%)
Jun 11, 2019 3.614 3.837 3.499 3.837 56,925 +0.22(+6.19%)
Jun 10, 2019 3.623 3.623 3.551 3.614 8,398 +0.12(+3.32%)
Jun 07, 2019 3.497 3.497 3.497 364 +0.00(+0.00%)
Jun 06, 2019 3.497 3.497 3.497 3.497 150 -0.13(-3.46%)
Jun 05, 2019 3.623 3.623 3.578 3.623 146,600 +0.13(+3.84%)
Jun 04, 2019 3.488 3.489 3.488 3.489 799 -0.09(-2.50%)
Jun 03, 2019 3.578 3.578 3.578 60 +0.00(+0.00%)
May 31, 2019 3.488 3.578 3.488 3.578 26,049 +0.04(+1.20%)
May 30, 2019 3.605 3.614 3.515 3.536 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 13,415 -0.02(-0.47%)
May 23, 2019 3.712 3.712 3.712 3.712 7,378 -0.00(-0.02%)
May 22, 2019 3.721 3.721 3.667 3.713 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 3.775 15,093 -0.04(-1.06%)
May 17, 2019 3.775 3.815 3.775 3.815 6,931 +0.08(+2.26%)
May 16, 2019 3.710 3.731 3.710 3.731 1,021 -0.09(-2.35%)
May 15, 2019 3.801 3.821 3.784 3.821 4,736 +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 3.870 3.734 3.778 1,264 +0.20(+5.59%)
May 10, 2019 3.533 3.578 3.533 3.578 15,092 +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 3.784 3.784 3.488 3.578 15,875 -0.09(-2.44%)
May 02, 2019 3.573 3.667 3.573 3.667 239 -0.13(-3.30%)
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.