Epsilon Energy (NQ: EPSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.490	5.490	5.400	5.420	17,903	-0.08(-1.45%)
Apr 29, 2024	5.390	5.540	5.330	5.500	14,239	+0.07(+1.29%)
Apr 26, 2024	5.490	5.490	5.360	5.430	8,815	-0.02(-0.37%)
Apr 25, 2024	5.325	5.450	5.325	5.450	15,824	+0.06(+1.11%)
Apr 24, 2024	5.470	5.470	5.303	5.390	13,887	-0.01(-0.19%)
Apr 23, 2024	5.290	5.490	5.230	5.400	25,591	+0.16(+3.05%)
Apr 22, 2024	5.220	5.370	5.220	5.240	33,506	-0.06(-1.13%)
Apr 19, 2024	5.210	5.400	5.210	5.300	31,765	+0.05(+0.95%)
Apr 18, 2024	5.290	5.339	5.200	5.250	22,608	-0.02(-0.38%)
Apr 17, 2024	5.450	5.495	5.250	5.270	14,229	-0.13(-2.41%)
Apr 16, 2024	5.310	5.540	5.250	5.400	33,398	+0.09(+1.69%)
Apr 15, 2024	5.350	5.550	5.310	5.310	43,382	-0.09(-1.67%)
Apr 12, 2024	5.450	5.572	5.360	5.400	26,461	-0.05(-0.92%)
Apr 11, 2024	5.590	5.590	5.370	5.450	18,597	-0.10(-1.80%)
Apr 10, 2024	5.650	5.650	5.440	5.550	27,161	-0.10(-1.77%)
Apr 09, 2024	5.390	5.690	5.350	5.650	62,345	+0.11(+1.99%)
Apr 08, 2024	5.580	5.600	5.520	5.540	18,623	+0.00(+0.00%)
Apr 05, 2024	5.591	5.591	5.470	5.540	14,143	-0.06(-1.07%)
Apr 04, 2024	5.480	5.647	5.420	5.600	58,493	+0.14(+2.56%)
Apr 03, 2024	5.500	5.510	5.429	5.460	15,664	-0.05(-0.91%)
Apr 02, 2024	5.460	5.550	5.370	5.510	35,329	+0.02(+0.36%)
Apr 01, 2024	5.450	5.550	5.410	5.490	49,355	-0.00(-0.09%)
Mar 28, 2024	5.250	5.510	5.140	5.495	31,687	+0.21(+4.07%)
Mar 27, 2024	5.300	5.349	5.220	5.280	42,002	+0.02(+0.38%)
Mar 26, 2024	5.250	5.370	5.180	5.260	60,490	+0.01(+0.29%)
Mar 25, 2024	5.100	5.250	5.020	5.245	40,809	+0.01(+0.29%)
Mar 22, 2024	5.250	5.250	5.152	5.230	24,477	-0.02(-0.38%)
Mar 21, 2024	5.010	5.250	5.000	5.250	64,444	+0.21(+4.17%)
Mar 20, 2024	5.000	5.040	4.990	5.040	29,424	+0.03(+0.60%)
Mar 19, 2024	4.920	5.030	4.920	5.010	66,894	+0.06(+1.21%)
Mar 18, 2024	4.970	4.990	4.918	4.950	44,475	+0.00(+0.00%)
Mar 15, 2024	4.930	5.000	4.930	4.950	55,666	-0.02(-0.40%)
Mar 14, 2024	4.920	4.970	4.920	4.970	36,684	+0.09(+1.90%)
Mar 13, 2024	4.868	4.966	4.868	4.878	71,192	-0.01(-0.20%)
Mar 12, 2024	4.956	4.956	4.854	4.887	13,016	-0.02(-0.40%)
Mar 11, 2024	4.937	4.959	4.838	4.907	77,543	-0.02(-0.40%)
Mar 08, 2024	4.986	4.986	4.878	4.927	60,728	+0.00(+0.00%)
Mar 07, 2024	4.927	4.956	4.858	4.927	35,594	+0.00(+0.00%)
Mar 06, 2024	4.966	4.986	4.907	4.927	40,967	-0.01(-0.20%)
Mar 05, 2024	4.956	4.986	4.917	4.937	45,245	-0.03(-0.60%)
Mar 04, 2024	4.937	4.986	4.892	4.966	33,957	+0.03(+0.60%)
Mar 01, 2024	4.966	4.996	4.897	4.937	47,601	-0.03(-0.60%)
Feb 29, 2024	4.956	4.996	4.917	4.966	59,864	+0.03(+0.60%)
Feb 28, 2024	4.996	4.996	4.922	4.937	44,255	-0.08(-1.57%)
Feb 27, 2024	4.976	5.055	4.937	5.016	26,954	-0.01(-0.20%)
Feb 26, 2024	5.026	5.035	4.907	5.026	25,618	-0.01(-0.20%)
Feb 23, 2024	4.927	5.035	4.917	5.035	24,056	+0.05(+0.99%)
Feb 22, 2024	4.956	4.987	4.937	4.986	27,277	+0.00(+0.00%)
Feb 21, 2024	4.887	5.006	4.887	4.986	42,732	+0.13(+2.64%)
Feb 20, 2024	4.887	4.986	4.838	4.858	51,476	-0.14(-2.86%)
Feb 16, 2024	4.927	5.026	4.927	5.001	40,810	+0.05(+1.10%)
Feb 15, 2024	4.917	4.956	4.887	4.947	44,246	+0.00(+0.00%)
Feb 14, 2024	4.897	5.006	4.897	4.947	19,571	+0.05(+1.01%)
Feb 13, 2024	5.026	5.026	4.897	4.897	18,418	-0.04(-0.80%)
Feb 12, 2024	4.868	5.035	4.868	4.937	32,464	+0.05(+1.01%)
Feb 09, 2024	4.838	4.897	4.799	4.887	36,836	+0.05(+1.02%)
Feb 08, 2024	4.789	4.867	4.789	4.838	18,718	+0.04(+0.82%)
Feb 07, 2024	4.838	4.848	4.739	4.799	49,700	-0.04(-0.82%)
Feb 06, 2024	4.700	4.907	4.700	4.838	33,571	+0.11(+2.30%)
Feb 05, 2024	4.789	4.810	4.690	4.729	41,065	-0.05(-1.03%)
Feb 02, 2024	4.887	4.966	4.779	4.779	56,085	-0.06(-1.22%)
Feb 01, 2024	5.105	5.134	4.838	4.838	295,549	-0.21(-4.11%)
Jan 31, 2024	4.917	5.184	4.892	5.045	207,594	+0.13(+2.61%)
Jan 30, 2024	4.739	4.917	4.729	4.917	553,472	+0.14(+2.89%)
Jan 29, 2024	4.739	4.828	4.641	4.779	77,833	-0.02(-0.41%)
Jan 26, 2024	4.799	4.838	4.759	4.799	19,162	-0.03(-0.61%)
Jan 25, 2024	4.739	4.828	4.739	4.828	23,528	+0.08(+1.66%)
Jan 24, 2024	4.739	4.828	4.739	4.749	21,228	+0.07(+1.48%)
Jan 23, 2024	4.650	4.739	4.650	4.680	42,615	+0.03(+0.64%)
Jan 22, 2024	4.710	4.729	4.650	4.650	50,154	-0.06(-1.26%)
Jan 19, 2024	4.690	4.759	4.690	4.710	39,695	+0.01(+0.21%)
Jan 18, 2024	4.729	4.759	4.680	4.700	84,283	-0.03(-0.63%)
Jan 17, 2024	4.710	4.779	4.690	4.729	42,236	-0.04(-0.83%)
Jan 16, 2024	4.848	4.838	4.754	4.769	32,320	-0.03(-0.62%)
Jan 12, 2024	4.720	4.847	4.720	4.799	42,034	+0.08(+1.67%)
Jan 11, 2024	4.710	4.779	4.710	4.720	52,644	+0.02(+0.42%)
Jan 10, 2024	4.917	4.976	4.660	4.700	160,487	-0.21(-4.23%)
Jan 09, 2024	4.878	4.966	4.878	4.907	32,226	+0.03(+0.71%)
Jan 08, 2024	4.848	4.976	4.798	4.873	67,817	+0.02(+0.51%)
Jan 05, 2024	4.957	4.989	4.848	4.848	56,238	-0.08(-1.60%)
Jan 04, 2024	4.996	5.011	4.907	4.927	30,467	-0.10(-1.96%)
Jan 03, 2024	5.055	5.096	4.957	5.026	59,836	-0.04(-0.78%)
Jan 02, 2024	4.996	5.114	4.996	5.065	44,580	+0.05(+0.98%)
Dec 29, 2023	5.016	5.035	4.966	5.016	41,169	+0.07(+1.40%)
Dec 28, 2023	4.976	5.095	4.910	4.947	119,737	-0.01(-0.20%)
Dec 27, 2023	4.976	5.114	4.947	4.956	131,974	+0.01(+0.20%)
Dec 26, 2023	4.966	4.976	4.933	4.947	85,681	-0.03(-0.60%)
Dec 22, 2023	5.035	5.134	4.868	4.976	167,599	-0.09(-1.75%)
Dec 21, 2023	5.124	5.129	5.045	5.065	54,825	-0.04(-0.77%)
Dec 20, 2023	5.124	5.193	4.996	5.105	122,597	+0.01(+0.19%)
Dec 19, 2023	5.006	5.203	5.006	5.095	53,061	+0.06(+1.18%)
Dec 18, 2023	4.848	5.045	4.830	5.035	60,773	+0.17(+3.45%)
Dec 15, 2023	4.937	4.937	4.799	4.868	104,782	-0.05(-1.00%)
Dec 14, 2023	4.986	5.075	4.868	4.917	69,903	-0.01(-0.15%)
Dec 13, 2023	4.924	4.992	4.895	4.924	33,825	-0.02(-0.39%)
Dec 12, 2023	4.973	5.084	4.905	4.944	66,015	-0.03(-0.59%)
Dec 11, 2023	5.129	5.129	4.924	4.973	64,606	-0.02(-0.39%)
Dec 08, 2023	4.983	5.100	4.983	4.993	58,248	-0.03(-0.58%)
Dec 07, 2023	5.139	5.149	5.022	5.022	38,382	-0.12(-2.28%)
Dec 06, 2023	5.158	5.227	5.105	5.139	32,740	-0.03(-0.57%)
Dec 05, 2023	5.217	5.266	5.139	5.168	53,012	-0.10(-1.85%)
Dec 04, 2023	5.217	5.266	5.119	5.266	36,466	+0.05(+0.93%)
Dec 01, 2023	5.227	5.246	5.154	5.217	60,744	+0.02(+0.38%)
Nov 30, 2023	5.080	5.207	5.080	5.197	36,032	+0.08(+1.52%)
Nov 29, 2023	5.119	5.168	5.075	5.119	28,761	+0.06(+1.16%)
Nov 28, 2023	5.256	5.256	5.051	5.061	48,375	-0.15(-2.81%)
Nov 27, 2023	5.227	5.295	5.132	5.207	38,183	-0.02(-0.37%)
Nov 24, 2023	5.227	5.383	5.217	5.227	9,217	-0.01(-0.19%)
Nov 22, 2023	5.227	5.314	5.100	5.236	18,201	+0.05(+0.94%)
Nov 21, 2023	5.285	5.373	5.168	5.188	35,421	-0.08(-1.48%)
Nov 20, 2023	5.422	5.509	5.266	5.266	40,299	-0.19(-3.40%)
Nov 17, 2023	5.256	5.461	5.256	5.451	32,427	+0.17(+3.14%)
Nov 16, 2023	5.314	5.363	5.217	5.285	50,207	-0.03(-0.55%)
Nov 15, 2023	5.363	5.470	5.314	5.314	40,184	-0.10(-1.80%)
Nov 14, 2023	5.441	5.529	5.371	5.412	35,436	-0.02(-0.36%)
Nov 13, 2023	5.490	5.548	5.308	5.431	35,020	+0.12(+2.20%)
Nov 10, 2023	5.363	5.490	5.227	5.314	67,895	-0.28(-5.05%)
Nov 09, 2023	5.422	5.607	5.363	5.597	41,786	+0.16(+2.87%)
Nov 08, 2023	5.470	5.500	5.412	5.441	32,849	-0.03(-0.53%)
Nov 07, 2023	5.587	5.636	5.470	5.470	43,245	-0.17(-2.94%)
Nov 06, 2023	5.607	5.705	5.539	5.636	71,506	+0.03(+0.52%)
Nov 03, 2023	5.675	5.685	5.475	5.607	27,309	-0.05(-0.86%)
Nov 02, 2023	5.558	5.656	5.465	5.656	20,247	+0.03(+0.52%)
Nov 01, 2023	5.626	5.646	5.393	5.626	49,359	+0.06(+1.05%)
Oct 31, 2023	5.373	5.568	5.322	5.568	28,397	+0.16(+2.88%)
Oct 30, 2023	5.314	5.412	5.217	5.412	57,907	+0.07(+1.28%)
Oct 27, 2023	5.451	5.451	5.295	5.344	34,910	-0.05(-0.90%)
Oct 26, 2023	5.217	5.441	5.217	5.392	37,148	+0.17(+3.17%)
Oct 25, 2023	5.266	5.296	5.168	5.227	39,877	-0.03(-0.56%)
Oct 24, 2023	5.256	5.353	5.200	5.256	26,453	+0.00(+0.00%)
Oct 23, 2023	5.197	5.324	5.197	5.256	29,435	-0.11(-2.00%)
Oct 20, 2023	5.412	5.422	5.178	5.363	11,256	-0.07(-1.26%)
Oct 19, 2023	5.275	5.480	5.266	5.431	60,729	+0.14(+2.58%)
Oct 18, 2023	5.334	5.399	5.263	5.295	31,532	+0.02(+0.37%)
Oct 17, 2023	5.266	5.363	5.266	5.275	44,056	+0.00(+0.00%)
Oct 16, 2023	5.149	5.353	5.129	5.275	52,177	+0.11(+2.08%)
Oct 13, 2023	5.158	5.236	5.139	5.168	22,964	+0.03(+0.57%)
Oct 12, 2023	5.119	5.166	5.022	5.139	18,559	+0.01(+0.19%)
Oct 11, 2023	5.188	5.275	5.080	5.129	41,359	-0.09(-1.68%)
Oct 10, 2023	5.305	5.305	5.158	5.217	35,610	-0.08(-1.47%)
Oct 09, 2023	5.217	5.324	5.217	5.295	54,924	+0.10(+1.88%)
Oct 06, 2023	5.100	5.256	5.032	5.197	62,254	+0.15(+2.90%)
Oct 05, 2023	4.993	5.147	4.924	5.051	50,702	+0.04(+0.78%)
Oct 04, 2023	5.022	5.116	4.944	5.012	55,607	+0.01(+0.19%)
Oct 03, 2023	5.061	5.256	4.963	5.002	72,888	-0.05(-0.97%)
Oct 02, 2023	5.041	5.110	5.012	5.051	51,088	-0.10(-1.89%)
Sep 29, 2023	5.168	5.353	5.100	5.149	21,233	+0.02(+0.38%)
Sep 28, 2023	5.188	5.275	5.110	5.129	34,189	-0.06(-1.13%)
Sep 27, 2023	5.139	5.334	5.124	5.188	28,419	+0.07(+1.33%)
Sep 26, 2023	5.051	5.153	5.051	5.119	36,804	+0.00(+0.00%)
Sep 25, 2023	5.032	5.166	5.115	5.119	30,284	+0.00(+0.00%)
Sep 22, 2023	5.032	5.149	5.032	5.119	60,163	+0.09(+1.74%)
Sep 21, 2023	5.041	5.207	5.032	5.032	36,031	-0.07(-1.34%)
Sep 20, 2023	5.051	5.132	4.993	5.100	38,684	+0.07(+1.36%)
Sep 19, 2023	5.051	5.188	5.023	5.032	61,357	-0.06(-1.15%)
Sep 18, 2023	5.188	5.285	5.071	5.090	70,705	-0.07(-1.32%)
Sep 15, 2023	5.149	5.234	5.051	5.158	144,775	-0.02(-0.38%)
Sep 14, 2023	5.217	5.228	5.158	5.178	32,492	+0.04(+0.81%)
Sep 13, 2023	5.204	5.281	5.088	5.136	90,548	-0.07(-1.30%)
Sep 12, 2023	5.242	5.339	5.204	5.204	68,934	-0.03(-0.64%)
Sep 11, 2023	5.310	5.364	5.185	5.238	56,225	-0.03(-0.64%)
Sep 08, 2023	5.252	5.281	5.214	5.271	30,478	+0.07(+1.30%)
Sep 07, 2023	5.185	5.291	5.185	5.204	24,950	+0.01(+0.19%)
Sep 06, 2023	5.281	5.310	5.185	5.194	32,141	-0.13(-2.53%)
Sep 05, 2023	5.310	5.387	5.300	5.329	48,524	+0.05(+0.91%)
Sep 01, 2023	5.185	5.426	5.165	5.281	58,966	+0.08(+1.48%)
Aug 31, 2023	5.088	5.223	5.069	5.204	35,181	+0.13(+2.66%)
Aug 30, 2023	5.117	5.242	5.069	5.069	35,455	-0.08(-1.50%)
Aug 29, 2023	5.069	5.204	5.059	5.146	35,729	+0.09(+1.71%)
Aug 28, 2023	5.175	5.185	5.030	5.059	19,710	-0.04(-0.76%)
Aug 25, 2023	5.165	5.185	4.992	5.098	61,475	-0.05(-0.94%)
Aug 24, 2023	5.098	5.185	5.011	5.146	76,885	+0.05(+0.95%)
Aug 23, 2023	5.127	5.136	4.982	5.098	52,642	-0.01(-0.19%)
Aug 22, 2023	5.310	5.310	5.069	5.108	62,894	-0.20(-3.81%)
Aug 21, 2023	5.377	5.439	5.194	5.310	80,932	+0.01(+0.18%)
Aug 18, 2023	5.127	5.343	5.083	5.300	121,538	+0.22(+4.36%)
Aug 17, 2023	5.117	5.197	5.018	5.079	52,576	-0.03(-0.57%)
Aug 16, 2023	5.156	5.377	5.069	5.108	174,225	-0.05(-0.93%)
Aug 15, 2023	5.252	5.303	5.069	5.156	149,704	-0.15(-2.90%)
Aug 14, 2023	5.589	5.589	5.300	5.310	171,233	-0.29(-5.16%)
Aug 11, 2023	6.023	6.023	5.397	5.599	366,277	-0.44(-7.34%)
Aug 10, 2023	6.013	6.094	5.985	6.042	44,332	+0.04(+0.64%)
Aug 09, 2023	6.004	6.119	5.917	6.004	167,529	+0.05(+0.81%)
Aug 08, 2023	5.917	5.956	5.869	5.956	66,727	-0.01(-0.16%)
Aug 07, 2023	5.917	5.975	5.917	5.965	60,283	+0.06(+0.98%)
Aug 04, 2023	5.821	5.965	5.792	5.907	64,483	+0.13(+2.17%)
Aug 03, 2023	5.724	5.888	5.724	5.782	175,759	+0.02(+0.33%)
Aug 02, 2023	5.879	6.004	5.695	5.763	81,340	-0.08(-1.32%)
Aug 01, 2023	5.753	5.879	5.753	5.840	88,888	+0.02(+0.33%)
Jul 31, 2023	5.695	5.821	5.686	5.821	118,844	+0.16(+2.90%)
Jul 28, 2023	5.570	5.734	5.529	5.657	20,774	+0.08(+1.38%)
Jul 27, 2023	5.763	5.763	5.541	5.580	78,398	-0.09(-1.53%)
Jul 26, 2023	5.618	5.734	5.575	5.667	31,976	+0.06(+1.03%)
Jul 25, 2023	5.676	5.753	5.609	5.609	29,820	-0.07(-1.19%)
Jul 24, 2023	5.676	5.753	5.638	5.676	55,592	-0.03(-0.51%)
Jul 21, 2023	5.657	5.792	5.648	5.705	45,455	+0.03(+0.51%)
Jul 20, 2023	5.821	5.830	5.633	5.676	63,345	-0.11(-1.83%)
Jul 19, 2023	5.763	5.817	5.686	5.782	85,508	+0.04(+0.67%)
Jul 18, 2023	5.455	5.744	5.406	5.744	74,278	+0.34(+6.24%)
Jul 17, 2023	5.541	5.613	5.406	5.406	89,735	-0.08(-1.41%)
Jul 14, 2023	5.888	5.888	5.406	5.483	212,645	-0.36(-6.11%)
Jul 13, 2023	5.724	5.840	5.663	5.840	209,898	+0.19(+3.41%)
Jul 12, 2023	5.618	5.724	5.517	5.647	312,562	+0.20(+3.72%)
Jul 11, 2023	5.406	5.512	5.339	5.445	219,404	+0.17(+3.29%)
Jul 10, 2023	5.214	5.300	5.185	5.271	39,115	+0.05(+0.92%)
Jul 07, 2023	5.146	5.300	5.132	5.223	53,758	+0.13(+2.46%)
Jul 06, 2023	5.204	5.214	4.818	5.098	1,013,224	-0.05(-0.94%)
Jul 05, 2023	5.233	5.291	4.934	5.146	171,336	-0.05(-0.93%)
Jul 03, 2023	5.214	5.233	5.088	5.194	59,144	+0.05(+0.94%)
Jun 30, 2023	5.156	5.185	5.079	5.146	42,441	+0.02(+0.38%)
Jun 29, 2023	5.127	5.185	5.030	5.127	45,483	-0.01(-0.19%)
Jun 28, 2023	5.165	5.252	5.108	5.136	78,364	+0.02(+0.38%)
Jun 27, 2023	5.021	5.165	5.002	5.117	87,854	+0.03(+0.57%)
Jun 26, 2023	4.944	5.098	4.944	5.088	64,803	+0.15(+3.12%)
Jun 23, 2023	4.992	4.992	4.876	4.934	80,395	-0.07(-1.35%)
Jun 22, 2023	5.021	5.074	4.963	5.002	47,765	-0.01(-0.19%)
Jun 21, 2023	5.021	5.108	4.964	5.011	81,427	-0.02(-0.38%)
Jun 20, 2023	5.098	5.156	4.982	5.030	171,649	+0.00(+0.00%)
Jun 16, 2023	4.963	5.030	4.896	5.030	97,081	+0.09(+1.75%)
Jun 15, 2023	4.838	4.982	4.838	4.944	57,327	+0.00(+0.05%)
May 08, 2023	4.903	4.979	4.894	4.941	72,608	+0.04(+0.78%)
May 05, 2023	4.808	4.922	4.770	4.903	79,002	+0.14(+3.00%)
May 04, 2023	4.779	4.779	4.637	4.760	55,303	+0.00(+0.00%)
May 03, 2023	4.770	4.827	4.713	4.760	62,149	-0.04(-0.79%)
May 02, 2023	4.865	4.940	4.637	4.799	158,157	-0.09(-1.75%)