Epsilon Energy (NQ: EPSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	2.479	2.850	2.479	2.850	12,488	+0.05(+1.95%)
Jan 30, 2020	2.624	2.796	2.624	2.796	78,391	+0.16(+6.18%)
Jan 29, 2020	2.660	2.796	2.606	2.633	5,953	+0.03(+1.04%)
Jan 28, 2020	2.624	2.624	2.579	2.606	24,704	-0.02(-0.69%)
Jan 27, 2020	2.796	2.796	2.479	2.624	31,480	-0.12(-4.29%)
Jan 24, 2020	2.705	2.742	2.597	2.742	12,598	+0.02(+0.66%)
Jan 23, 2020	2.728	2.728	2.715	2.724	59,526	-0.00(-0.03%)
Jan 21, 2020		2.724	2.724	2.724	0	-0.00(-0.05%)
Jan 17, 2020	2.726	2.726	2.726	2.726	442	-0.08(-2.82%)
Jan 16, 2020	2.805	2.805	2.805	2.805	569	+0.11(+4.03%)
Jan 15, 2020	2.696	2.696	2.651	2.696	4,090	-0.04(-1.32%)
Jan 14, 2020	2.796	2.805	2.715	2.733	5,440	-0.07(-2.58%)
Jan 13, 2020	2.874	3.056	2.805	2.805	16,468	-0.05(-1.59%)
Jan 10, 2020	2.850	2.850	2.805	2.850	7,957	-0.02(-0.63%)
Jan 09, 2020	2.814	2.986	2.814	2.868	15,179	-0.07(-2.46%)
Jan 08, 2020	2.923	2.977	2.823	2.941	9,044	-0.05(-1.52%)
Jan 07, 2020	3.031	3.031	2.986	2.986	7,083	-0.07(-2.37%)
Jan 06, 2020	3.149	3.167	2.915	3.058	25,440	-0.02(-0.59%)
Jan 03, 2020	2.977	3.158	2.972	3.076	22,545	+0.09(+3.03%)
Jan 02, 2020	2.977	2.986	2.947	2.986	2,523	+0.00(+0.00%)
Dec 31, 2019	2.977	3.122	2.941	2.986	29,286	+0.00(+0.00%)
Dec 30, 2019	2.995	3.022	2.941	2.986	12,873	+0.05(+1.54%)
Dec 27, 2019	2.868	3.067	2.850	2.941	50,837	-0.06(-2.11%)
Dec 26, 2019	2.966	3.149	2.966	3.004	9,104	+0.06(+2.15%)
Dec 24, 2019	2.886	2.942	2.877	2.941	18,124	+0.08(+2.85%)
Dec 23, 2019	2.941	2.941	2.859	2.859	3,160	-0.12(-3.95%)
Dec 20, 2019	2.986	3.131	2.877	2.977	29,397	-0.07(-2.37%)
Dec 19, 2019	3.076	3.076	2.954	3.049	52,417	-0.08(-2.60%)
Dec 18, 2019	2.959	3.131	2.868	3.131	65,756	+0.23(+7.79%)
Dec 17, 2019	2.742	2.923	2.733	2.905	50,387	+0.13(+4.56%)
Dec 16, 2019	3.004	3.122	2.642	2.778	117,953	-0.29(-9.44%)
Dec 13, 2019	3.140	3.140	2.923	3.067	11,604	+0.03(+0.89%)
Dec 12, 2019	3.158	3.158	2.936	3.040	9,483	-0.04(-1.18%)
Dec 11, 2019	3.122	3.167	2.914	3.076	15,360	-0.05(-1.73%)
Dec 10, 2019	2.950	3.167	2.832	3.131	84,266	+0.29(+10.19%)
Dec 09, 2019	3.022	3.022	2.828	2.841	24,976	-0.02(-0.63%)
Dec 06, 2019	2.841	2.977	2.805	2.859	13,040	-0.08(-2.77%)
Dec 05, 2019	2.923	2.950	2.778	2.941	34,203	+0.01(+0.41%)
Dec 04, 2019	2.932	2.941	2.923	2.929	3,020	-0.01(-0.41%)
Dec 03, 2019	2.968	2.986	2.941	2.941	10,254	-0.05(-1.66%)
Dec 02, 2019	3.031	3.031	2.981	2.990	575	-0.06(-2.12%)
Nov 29, 2019	3.065	3.065	3.055	3.055	3,426	+0.06(+1.89%)
Nov 27, 2019	3.131	3.131	2.998	2.998	17,019	-0.14(-4.50%)
Nov 26, 2019	2.929	3.140	2.929	3.140	38,210	+0.08(+2.66%)
Nov 25, 2019		3.058	3.058	3.058	6	+0.00(+0.00%)
Nov 22, 2019	3.076	3.086	2.957	3.058	5,163,238	+0.08(+2.58%)
Nov 21, 2019	2.986	2.986	2.967	2.982	276,739	+0.01(+0.46%)
Nov 20, 2019	2.932	2.968	2.923	2.968	7,099	+0.01(+0.42%)
Nov 19, 2019	2.968	2.968	2.941	2.955	1,350	-0.05(-1.69%)
Nov 18, 2019	3.076	3.076	2.986	3.006	15,792	-0.25(-7.71%)
Nov 15, 2019	2.968	3.257	2.968	3.257	4,973	+0.05(+1.41%)
Nov 14, 2019	3.076	3.212	3.066	3.212	2,444	+0.20(+6.49%)
Nov 13, 2019	3.016	3.016	3.016	3.016	552	-0.11(-3.65%)
Nov 12, 2019	3.131	3.131	3.131	3.131	649	-0.04(-1.14%)
Nov 11, 2019	3.248	3.248	3.131	3.167	166,565	+0.18(+6.06%)
Nov 08, 2019	2.986	2.986	2.986	2.986	7,846	-0.06(-1.91%)
Nov 07, 2019	3.044	3.044	3.044	3.044	255	-0.01(-0.46%)
Nov 06, 2019	3.031	3.076	3.022	3.058	30,927	+0.13(+4.32%)
Nov 05, 2019	3.076	3.131	2.932	2.932	9,132	-0.24(-7.43%)
Nov 04, 2019	3.230	3.230	3.018	3.167	4,210	+0.09(+2.94%)
Nov 01, 2019	2.986	3.113	2.986	3.076	3,315	+0.05(+1.80%)
Oct 31, 2019	2.968	3.040	2.968	3.022	9,440	+0.06(+2.14%)
Oct 30, 2019	2.963	2.968	2.900	2.959	13,057	-0.01(-0.30%)
Oct 29, 2019	3.031	3.031	2.914	2.968	13,352	-0.20(-6.29%)
Oct 28, 2019		3.167	3.167	3.167	28	+0.00(+0.00%)
Oct 25, 2019	3.149	3.167	3.140	3.167	2,099	+0.06(+2.07%)
Oct 24, 2019	3.103	3.103	3.103	3.103	1,116	-0.09(-2.86%)
Oct 23, 2019	3.131	3.201	3.131	3.194	7,787	+0.15(+5.06%)
Oct 22, 2019	2.995	3.040	2.995	3.040	1,903	+0.14(+5.00%)
Oct 21, 2019	3.203	3.248	2.884	2.895	66,415	-0.28(-8.83%)
Oct 18, 2019	3.131	3.176	3.086	3.176	2,214,868	+0.02(+0.76%)
Oct 17, 2019	3.330	3.330	3.152	3.152	1,041	-0.15(-4.56%)
Oct 16, 2019	3.348	3.366	3.303	3.303	6,575	+0.00(+0.00%)
Oct 15, 2019	3.312	3.384	3.149	3.303	10,838	-0.18(-5.19%)
Oct 14, 2019	3.303	3.484	3.303	3.484	7,961	+0.18(+5.48%)
Oct 11, 2019	3.303	3.341	3.303	3.303	3,868	-0.14(-3.94%)
Oct 10, 2019		3.438	3.438	3.438	11	+0.00(+0.00%)
Oct 09, 2019	3.203	3.438	3.176	3.438	13,301	+0.05(+1.33%)
Oct 08, 2019		3.393	3.393	3.393	69	+0.00(+0.00%)
Oct 07, 2019	3.411	3.466	3.393	3.393	7,846	+0.28(+9.01%)
Oct 04, 2019	3.113	3.113	3.113	3.113	663	-0.34(-9.95%)
Oct 03, 2019	3.438	3.511	3.373	3.456	9,462	-0.01(-0.26%)
Oct 02, 2019	3.393	3.466	3.004	3.466	38,134	+0.13(+3.79%)
Oct 01, 2019	3.511	3.511	3.339	3.339	6,766	-0.17(-4.88%)
Sep 30, 2019	3.511	3.511	3.502	3.510	863	+0.15(+4.39%)
Sep 27, 2019	3.429	3.484	3.251	3.363	5,304	-0.06(-1.68%)
Sep 26, 2019		3.420	3.420	3.420	45	+0.00(+0.00%)
Sep 25, 2019	3.420	3.420	3.411	3.420	9,261	+0.03(+0.80%)
Sep 24, 2019	3.393	3.493	3.393	3.393	11,842	-0.10(-2.85%)
Sep 23, 2019	3.466	3.493	3.466	3.493	4,752	+0.00(+0.00%)
Sep 20, 2019	3.185	3.493	3.122	3.493	19,119	+0.37(+11.88%)
Sep 19, 2019	3.167	3.438	3.122	3.122	37,328	-0.11(-3.36%)
Sep 18, 2019	3.221	3.230	3.221	3.230	2,556	-0.02(-0.56%)
Sep 17, 2019	3.239	3.248	3.167	3.248	3,241	+0.04(+1.13%)
Sep 16, 2019	3.122	3.348	3.122	3.212	9,991	-0.01(-0.28%)
Sep 13, 2019	3.248	3.393	2.941	3.221	27,629	-0.20(-5.82%)
Sep 12, 2019	3.221	3.420	3.176	3.420	2,210	+0.07(+2.16%)
Sep 11, 2019	3.330	3.348	3.149	3.348	3,978	+0.05(+1.37%)
Sep 10, 2019	3.339	3.348	3.264	3.303	15,694	-0.05(-1.35%)
Sep 09, 2019	3.493	3.493	3.348	3.348	9,539	-0.14(-3.90%)
Sep 06, 2019		3.484	3.484	3.484	16	+0.00(+0.00%)
Sep 05, 2019	3.190	3.491	3.190	3.484	41,884	+0.11(+3.17%)
Sep 04, 2019	3.377	3.377	3.377	3.377	458	+0.00(+0.04%)
Sep 03, 2019	3.375	3.375	3.375	3.375	116	-0.09(-2.48%)
Aug 30, 2019	3.466	3.484	3.418	3.461	7,404	-0.00(-0.13%)
Aug 29, 2019	3.466	3.466	3.466	3.466	2,434	+0.11(+3.26%)
Aug 28, 2019	3.104	3.474	3.104	3.356	100,824	+0.01(+0.24%)
Aug 27, 2019	3.348	3.357	3.269	3.348	22,529	+0.00(+0.00%)
Aug 26, 2019		3.348	3.348	3.348	12	+0.00(+0.00%)
Aug 23, 2019	3.330	3.348	3.104	3.348	1,657	+0.00(+0.00%)
Aug 22, 2019	3.339	3.348	3.257	3.348	5,535	+0.10(+3.12%)
Aug 21, 2019	3.294	3.348	3.247	3.247	14,852	+0.16(+5.22%)
Aug 20, 2019	3.212	3.212	2.950	3.086	2,660	-0.18(-5.59%)
Aug 19, 2019		3.268	3.268	3.268	22	+0.00(+0.00%)
Aug 16, 2019	3.348	3.366	3.212	3.268	8,509	+0.32(+10.91%)
Aug 15, 2019	2.947	2.947	2.947	2.947	2,210	-0.05(-1.80%)
Aug 14, 2019	3.001	3.001	3.001	3.001	372	-0.17(-5.24%)
Aug 13, 2019	3.140	3.257	3.140	3.167	8,633	+0.09(+2.94%)
Aug 12, 2019	3.154	3.254	3.076	3.076	17,296	+0.12(+3.98%)
Aug 09, 2019	3.257	3.276	2.914	2.959	38,349	-0.33(-9.92%)
Aug 08, 2019	3.348	3.348	3.285	3.285	36,111	-0.06(-1.89%)
Aug 07, 2019	3.276	3.381	3.276	3.348	38,350	+0.05(+1.37%)
Aug 06, 2019	3.384	3.393	3.303	3.303	6,123	+0.00(+0.07%)
Aug 05, 2019	3.366	3.366	3.300	3.300	12,481	-0.08(-2.47%)
Aug 02, 2019	3.384	3.384	3.384	3.384	994	-0.01(-0.27%)
Aug 01, 2019	3.442	3.442	3.393	3.393	9,139	-0.03(-0.79%)
Jul 31, 2019	3.436	3.436	3.420	3.420	1,687	-0.05(-1.31%)
Jul 30, 2019	3.431	3.466	3.422	3.466	3,721	-0.01(-0.26%)
Jul 29, 2019	3.420	3.475	3.420	3.475	28,755	-0.06(-1.79%)
Jul 26, 2019		3.538	3.538	3.538	44	+0.00(+0.00%)
Jul 25, 2019	3.420	3.574	3.420	3.538	2,431	+0.01(+0.26%)
Jul 24, 2019	3.484	3.619	3.484	3.529	29,008	+0.11(+3.26%)
Jul 23, 2019	3.410	3.417	3.393	3.417	1,772	-0.06(-1.72%)
Jul 22, 2019		3.477	3.477	3.477	71	+0.00(+0.00%)
Jul 19, 2019		3.477	3.477	3.477	35	+0.00(+0.00%)
Jul 18, 2019	3.477	3.477	3.477	3.477	209	-0.14(-3.93%)
Jul 17, 2019		3.619	3.619	3.619	2	+0.00(+0.00%)
Jul 16, 2019	3.438	3.621	3.438	3.619	6,678	+0.25(+7.53%)
Jul 15, 2019	3.475	3.475	3.366	3.366	1,273	-0.09(-2.62%)
Jul 12, 2019	3.366	3.456	3.366	3.456	1,878	+0.09(+2.69%)
Jul 11, 2019	3.511	3.547	3.366	3.366	3,435	-0.04(-1.06%)
Jul 10, 2019	3.529	3.529	3.402	3.402	8,257	-0.16(-4.57%)
Jul 09, 2019	3.411	3.642	3.411	3.565	11,493	+0.06(+1.74%)
Jul 08, 2019	3.619	3.619	3.504	3.504	3,643	-0.16(-4.38%)
Jul 05, 2019	3.402	3.665	3.402	3.665	3,426	+0.16(+4.45%)
Jul 03, 2019	3.508	3.508	3.508	3.508	331	-0.09(-2.58%)
Jul 02, 2019	3.402	3.619	3.402	3.601	33,066	+0.21(+6.13%)
Jul 01, 2019		3.393	3.393	3.393	201	+0.00(+0.00%)
Jun 28, 2019	3.592	3.592	3.393	3.393	9,946	-0.14(-4.09%)
Jun 27, 2019	3.402	3.583	3.402	3.538	7,668	+0.14(+3.99%)
Jun 26, 2019	3.574	3.574	3.402	3.402	3,406	-0.22(-6.00%)
Jun 25, 2019	3.529	3.619	3.348	3.619	86,662	-0.09(-2.44%)
Jun 24, 2019	3.710	3.710	3.574	3.710	8,393	-0.09(-2.38%)
Jun 21, 2019	3.619	3.936	3.619	3.800	16,024	+0.23(+6.33%)
Jun 20, 2019	3.746	3.791	3.574	3.574	33,327	-0.05(-1.50%)
Jun 19, 2019	3.601	3.637	3.601	3.628	8,377	+0.08(+2.17%)
Jun 18, 2019	3.686	3.686	3.312	3.551	29,093	-0.22(-5.88%)
Jun 17, 2019	3.800	3.800	3.660	3.773	5,480	-0.07(-1.88%)
Jun 14, 2019		3.837	3.837	3.846	446	+0.01(+0.24%)
Jun 13, 2019	3.791	3.873	3.710	3.837	80,266	-0.01(-0.24%)
Jun 12, 2019	3.846	3.864	3.785	3.846	9,324	-0.04(-0.93%)
Jun 11, 2019	3.656	3.882	3.539	3.882	56,272	+0.23(+6.19%)
Jun 10, 2019	3.665	3.665	3.592	3.656	8,302	+0.12(+3.32%)
Jun 07, 2019		3.538	3.538	3.538	360	+0.00(+0.00%)
Jun 06, 2019	3.538	3.538	3.538	3.538	149	-0.13(-3.46%)
Jun 05, 2019	3.665	3.665	3.619	3.665	144,919	+0.14(+3.84%)
Jun 04, 2019	3.529	3.529	3.529	3.529	790	-0.09(-2.50%)
Jun 03, 2019		3.619	3.619	3.619	59	+0.00(+0.00%)
May 31, 2019	3.529	3.619	3.529	3.619	25,750	+0.04(+1.20%)
May 30, 2019	3.647	3.656	3.556	3.577	17,854	-0.06(-1.67%)
May 29, 2019	3.748	3.748	3.637	3.637	3,482	-0.08(-2.19%)
May 28, 2019	3.719	3.719	3.719	3.719	11,158	-0.02(-0.50%)
May 24, 2019	3.909	3.909	3.719	3.738	13,262	-0.02(-0.47%)
May 23, 2019	3.755	3.755	3.755	3.755	7,294	-0.00(-0.02%)
May 22, 2019	3.764	3.764	3.710	3.756	2,488	+0.02(+0.49%)
May 21, 2019	3.738	3.738	3.738	3.738	364	-0.08(-2.12%)
May 20, 2019	3.891	3.891	3.800	3.818	14,920	-0.04(-1.06%)
May 17, 2019	3.818	3.859	3.818	3.859	6,852	+0.09(+2.26%)
May 16, 2019	3.753	3.774	3.753	3.774	1,010	-0.09(-2.35%)
May 15, 2019	3.845	3.865	3.827	3.865	4,682	+0.04(+0.99%)
May 14, 2019	3.846	3.936	3.689	3.827	3,810	+0.01(+0.14%)
May 13, 2019	3.778	3.915	3.778	3.822	1,249	+0.20(+5.59%)
May 10, 2019	3.574	3.619	3.574	3.619	14,919	+0.05(+1.27%)
May 09, 2019	3.571	3.574	3.571	3.574	3,040	-0.05(-1.25%)
May 08, 2019	3.619	3.619	3.529	3.619	3,947	+0.00(+0.00%)
May 07, 2019	3.610	3.619	3.610	3.619	3,365	+0.00(+0.00%)
May 06, 2019	3.546	3.619	3.546	3.619	3,379	+0.00(+0.00%)
May 03, 2019	3.827	3.827	3.529	3.619	15,693	-0.09(-2.44%)
May 02, 2019	3.615	3.710	3.615	3.710	236	-0.13(-3.30%)
May 01, 2019	3.823	3.837	3.823	3.837	2,518	+0.02(+0.47%)
Apr 30, 2019	3.837	3.837	3.764	3.818	6,678	-0.02(-0.47%)
Apr 29, 2019	3.583	3.846	3.583	3.837	4,430	-0.01(-0.24%)
Apr 26, 2019	3.990	4.117	3.809	3.846	34,039	-0.08(-2.11%)
Apr 25, 2019	3.928	3.928	3.928	3.928	328	-0.02(-0.47%)
Apr 24, 2019	3.972	3.981	3.947	3.947	1,294	-0.08(-1.98%)
Apr 23, 2019	4.117	4.117	4.027	4.027	1,792	-0.09(-2.20%)
Apr 22, 2019	3.910	4.208	3.910	4.117	26,200	+0.19(+4.83%)
Apr 18, 2019	3.865	3.927	3.827	3.927	4,420	-0.14(-3.55%)
Apr 17, 2019		4.072	4.072	4.072	98	+0.00(+0.00%)
Apr 16, 2019		4.072	4.072	4.072	104	+0.00(+0.00%)
Apr 15, 2019		4.072	4.072	4.072	186	+0.00(+0.00%)
Apr 12, 2019	4.289	4.289	4.072	4.072	9,836	-0.09(-2.17%)
Apr 11, 2019	4.162	4.182	4.072	4.162	10,378	-0.00(-0.00%)
Apr 10, 2019	4.162	4.162	4.162	4.162	2,723	+0.09(+2.22%)
Apr 09, 2019	4.072	4.072	4.072	4.072	1,057	-0.09(-2.17%)
Apr 08, 2019		4.162	4.162	4.162	203	+0.00(+0.00%)
Apr 05, 2019	4.070	4.253	4.070	4.162	5,746	+0.09(+2.22%)
Apr 04, 2019	4.063	4.072	4.063	4.072	4,080	+0.01(+0.22%)
Apr 03, 2019	3.710	4.063	3.710	4.063	1,217	+0.19(+4.90%)
Apr 02, 2019	3.891	3.936	3.873	3.873	26,640	-0.02(-0.46%)
Apr 01, 2019	3.891	3.891	3.891	3.891	277	+0.00(+0.00%)
Mar 29, 2019	3.891	3.891	3.891	3.891	331	-0.05(-1.15%)
Mar 28, 2019	3.981	4.072	3.891	3.936	12,345	+0.09(+2.35%)
Mar 27, 2019	3.972	4.072	3.846	3.846	22,953	+0.00(+0.00%)
Mar 26, 2019	3.846	4.162	3.846	3.846	12,049	-0.05(-1.16%)
Mar 25, 2019	3.846	4.162	3.846	3.891	4,841	+0.05(+1.18%)
Mar 22, 2019	3.891	3.981	3.800	3.846	10,278	-0.05(-1.16%)
Mar 21, 2019	3.710	3.891	3.710	3.891	23,100	+0.00(+0.00%)
Mar 20, 2019	3.846	3.891	3.846	3.891	5,106	+0.05(+1.18%)
Mar 19, 2019	3.846	3.846	3.846	3.846	1,167	+0.14(+3.66%)
Mar 15, 2019		3.710	3.710	3.710	0	+0.00(+0.00%)
Mar 14, 2019	3.710	3.710	3.710	3.710	4,666	-0.05(-1.44%)
Mar 13, 2019	3.764	3.764	3.764	3.764	110	+0.04(+0.97%)
Mar 11, 2019		3.728	3.728	3.728	0	+0.00(+0.00%)
Mar 08, 2019	3.891	3.909	3.728	3.728	1,989	-0.16(-4.19%)
Mar 07, 2019		3.891	3.891	3.891	141	+0.00(+0.00%)
Mar 06, 2019	3.891	3.891	3.710	3.891	5,996	+0.07(+1.87%)
Mar 05, 2019	3.846	3.846	3.819	3.819	331	-0.14(-3.63%)
Mar 04, 2019	3.818	3.963	3.628	3.963	801	+0.14(+3.77%)
Feb 28, 2019		3.819	3.819	3.819	0	+0.09(+2.45%)
Feb 27, 2019		3.726	3.726	3.728	59	+0.00(+0.04%)
Feb 26, 2019	3.800	3.827	3.710	3.726	13,077	-0.12(-3.10%)
Feb 25, 2019	4.678	4.678	3.782	3.846	7,601	+0.00(+0.00%)
Feb 22, 2019	4.027	4.027	3.791	3.846	13,262	+0.05(+1.19%)
Feb 21, 2019		3.800	3.800	3.800	3	+0.00(+0.00%)
Feb 20, 2019	3.800	3.800	3.800	3.800	2,764	+0.18(+5.00%)