Epsilon Energy (NQ: EPSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	5.065	5.075	4.713	4.884	233,535	-0.22(-4.29%)
Apr 28, 2023	4.865	5.170	4.865	5.103	91,432	+0.24(+4.89%)
Apr 27, 2023	4.808	4.875	4.779	4.865	72,828	+0.09(+1.79%)
Apr 26, 2023	4.760	4.827	4.684	4.779	148,050	-0.02(-0.40%)
Apr 25, 2023	4.875	4.875	4.684	4.799	106,682	-0.10(-1.95%)
Apr 24, 2023	4.770	4.984	4.770	4.894	120,400	+0.10(+1.98%)
Apr 21, 2023	4.894	4.894	4.770	4.799	97,115	-0.07(-1.37%)
Apr 20, 2023	4.951	5.008	4.760	4.865	149,139	-0.14(-2.85%)
Apr 19, 2023	5.046	5.141	4.994	5.008	74,907	-0.06(-1.13%)
Apr 18, 2023	5.217	5.236	5.037	5.065	115,971	-0.17(-3.27%)
Apr 17, 2023	5.408	5.427	5.198	5.236	88,586	-0.16(-3.00%)
Apr 14, 2023	5.360	5.494	5.322	5.398	77,918	+0.04(+0.71%)
Apr 13, 2023	5.370	5.560	5.265	5.360	184,584	-0.01(-0.18%)
Apr 12, 2023	5.246	5.446	5.246	5.370	115,695	+0.16(+3.11%)
Apr 11, 2023	5.094	5.256	5.079	5.208	97,817	+0.10(+2.05%)
Apr 10, 2023	5.027	5.170	5.027	5.103	105,671	+0.06(+1.13%)
Apr 06, 2023	5.046	5.094	4.951	5.046	111,030	-0.03(-0.56%)
Apr 05, 2023	5.008	5.075	4.957	5.075	87,784	+0.03(+0.57%)
Apr 04, 2023	5.132	5.141	5.018	5.046	115,082	-0.10(-1.85%)
Apr 03, 2023	5.246	5.322	5.075	5.141	226,694	+0.06(+1.12%)
Mar 31, 2023	5.027	5.113	4.970	5.084	80,413	+0.04(+0.75%)
Mar 30, 2023	5.113	5.113	4.979	5.046	120,930	-0.06(-1.12%)
Mar 29, 2023	5.065	5.189	5.056	5.103	129,830	+0.04(+0.75%)
Mar 28, 2023	4.922	5.160	4.922	5.065	120,916	+0.14(+2.90%)
Mar 27, 2023	5.151	5.227	4.751	4.922	267,575	-0.20(-3.90%)
Mar 24, 2023	5.008	5.213	4.913	5.122	331,542	+0.31(+6.53%)
Mar 23, 2023	4.875	4.982	4.770	4.808	282,010	-0.06(-1.17%)
Mar 22, 2023	4.770	4.960	4.770	4.865	206,162	+0.10(+2.20%)
Mar 21, 2023	4.818	4.922	4.760	4.760	268,243	+0.01(+0.20%)
Mar 20, 2023	4.551	4.799	4.541	4.751	372,177	+0.22(+4.83%)
Mar 17, 2023	4.627	4.760	4.532	4.532	338,868	-0.10(-2.26%)
Mar 16, 2023	4.684	4.827	4.609	4.637	306,743	+0.00(+0.00%)
Mar 15, 2023	4.998	5.046	4.608	4.637	359,671	-0.36(-7.24%)
Mar 14, 2023	4.894	5.027	4.894	4.998	81,033	+0.13(+2.59%)
Mar 13, 2023	5.042	5.042	4.806	4.872	185,285	-0.16(-3.18%)
Mar 10, 2023	5.173	5.216	5.004	5.032	107,276	-0.13(-2.55%)
Mar 09, 2023	5.465	5.465	5.107	5.164	147,386	-0.26(-4.85%)
Mar 08, 2023	5.503	5.521	5.371	5.427	80,324	-0.07(-1.20%)
Mar 07, 2023	5.465	5.512	5.390	5.493	67,515	+0.03(+0.52%)
Mar 06, 2023	5.559	5.586	5.428	5.465	113,802	-0.08(-1.53%)
Mar 03, 2023	5.361	5.587	5.361	5.550	46,158	+0.16(+2.97%)
Mar 02, 2023	5.437	5.503	5.380	5.390	73,843	-0.06(-1.04%)
Mar 01, 2023	5.408	5.512	5.337	5.446	59,615	+0.04(+0.70%)
Feb 28, 2023	5.559	5.578	5.314	5.408	232,501	-0.07(-1.20%)
Feb 27, 2023	5.361	5.535	5.314	5.474	141,085	+0.16(+3.01%)
Feb 24, 2023	5.192	5.319	5.126	5.314	76,286	+0.11(+2.17%)
Feb 23, 2023	5.089	5.239	5.089	5.202	434,192	+0.18(+3.56%)
Feb 22, 2023	5.032	5.117	4.976	5.023	182,784	+0.01(+0.19%)
Feb 21, 2023	5.126	5.145	5.013	5.013	150,757	-0.11(-2.20%)
Feb 17, 2023	5.239	5.333	5.107	5.126	243,787	-0.15(-2.85%)
Feb 16, 2023	5.230	5.366	5.220	5.277	110,741	-0.01(-0.18%)
Feb 15, 2023	5.314	5.314	5.196	5.286	69,065	-0.05(-0.88%)
Feb 14, 2023	5.296	5.390	5.249	5.333	153,792	+0.04(+0.71%)
Feb 13, 2023	5.408	5.408	5.258	5.296	130,398	-0.11(-2.09%)
Feb 10, 2023	5.296	5.408	5.296	5.408	93,465	+0.15(+2.86%)
Feb 09, 2023	5.371	5.399	5.249	5.258	234,875	-0.10(-1.93%)
Feb 08, 2023	5.634	5.634	5.305	5.361	495,388	-0.11(-2.06%)
Feb 07, 2023	5.408	5.531	5.390	5.474	159,502	+0.07(+1.22%)
Feb 06, 2023	5.418	5.484	5.324	5.408	127,202	-0.02(-0.35%)
Feb 03, 2023	5.324	5.455	5.324	5.427	123,051	+0.07(+1.23%)
Feb 02, 2023	5.512	5.625	5.305	5.361	529,177	-0.14(-2.56%)
Feb 01, 2023	5.512	5.615	5.371	5.503	383,828	-0.06(-1.02%)
Jan 31, 2023	5.540	5.747	5.446	5.559	887,506	+0.05(+0.85%)
Jan 30, 2023	5.531	5.540	5.371	5.512	241,069	-0.04(-0.68%)
Jan 27, 2023	5.597	5.597	5.446	5.550	185,594	+0.00(+0.00%)
Jan 26, 2023	5.644	5.680	5.503	5.550	112,390	-0.05(-0.84%)
Jan 25, 2023	5.738	5.756	5.587	5.597	210,421	-0.16(-2.78%)
Jan 24, 2023	5.822	5.879	5.608	5.756	683,133	-0.03(-0.49%)
Jan 23, 2023	5.738	6.010	5.662	5.785	238,833	+0.17(+3.02%)
Jan 20, 2023	5.568	5.644	5.540	5.615	64,613	+0.03(+0.51%)
Jan 19, 2023	5.597	5.639	5.503	5.587	94,618	-0.02(-0.34%)
Jan 18, 2023	6.029	6.067	5.526	5.606	132,759	-0.37(-6.14%)
Jan 17, 2023	5.992	6.057	5.832	5.973	195,326	+0.04(+0.63%)
Jan 13, 2023	6.001	6.001	5.841	5.935	53,265	-0.04(-0.63%)
Jan 12, 2023	5.982	6.100	5.813	5.973	324,363	+0.08(+1.28%)
Jan 11, 2023	6.142	6.142	5.888	5.898	50,280	-0.20(-3.24%)
Jan 10, 2023	6.053	6.170	5.961	6.095	62,357	-0.01(-0.15%)
Jan 09, 2023	6.057	6.180	6.048	6.104	54,635	+0.09(+1.56%)
Jan 06, 2023	5.982	6.057	5.963	6.010	64,973	+0.12(+2.08%)
Jan 05, 2023	5.916	5.963	5.819	5.888	91,861	+0.00(+0.00%)
Jan 04, 2023	5.907	6.052	5.888	5.888	52,608	-0.14(-2.34%)
Jan 03, 2023	6.283	6.396	5.907	6.029	141,468	-0.21(-3.32%)
Dec 30, 2022	6.236	6.443	6.142	6.236	35,941	+0.01(+0.15%)
Dec 29, 2022	6.180	6.255	6.086	6.227	46,320	+0.05(+0.76%)
Dec 28, 2022	6.547	6.547	6.067	6.180	69,863	-0.34(-5.19%)
Dec 27, 2022	6.462	6.584	6.396	6.518	64,457	+0.08(+1.17%)
Dec 23, 2022	6.368	6.453	6.321	6.443	26,649	+0.09(+1.48%)
Dec 22, 2022	6.424	6.490	6.217	6.349	29,318	-0.07(-1.03%)
Dec 21, 2022	6.547	6.556	6.349	6.415	61,051	-0.04(-0.58%)
Dec 20, 2022	6.340	6.556	6.340	6.453	63,230	+0.12(+1.93%)
Dec 19, 2022	6.302	6.471	6.302	6.330	68,776	+0.03(+0.45%)
Dec 16, 2022	6.236	6.340	6.217	6.302	71,066	-0.07(-1.03%)
Dec 15, 2022	6.189	6.396	6.189	6.368	21,271	+0.06(+0.89%)
Dec 14, 2022	6.358	6.481	6.246	6.311	30,703	+0.04(+0.64%)
Dec 13, 2022	6.234	6.386	6.104	6.271	69,499	+0.19(+3.06%)
Dec 12, 2022	6.020	6.192	5.917	6.085	77,505	+0.12(+2.03%)
Dec 09, 2022	6.104	6.117	5.908	5.964	102,720	-0.07(-1.23%)
Dec 08, 2022	6.206	6.244	5.973	6.038	55,883	-0.17(-2.70%)
Dec 07, 2022	6.234	6.271	6.108	6.206	46,002	-0.01(-0.15%)
Dec 06, 2022	6.346	6.495	6.160	6.216	40,356	-0.09(-1.48%)
Dec 05, 2022	6.728	6.728	6.309	6.309	58,655	-0.42(-6.23%)
Dec 02, 2022	6.803	6.924	6.691	6.728	30,424	-0.12(-1.77%)
Dec 01, 2022	6.989	6.989	6.784	6.849	64,187	-0.01(-0.14%)
Nov 30, 2022	6.784	6.896	6.681	6.859	64,672	+0.14(+2.08%)
Nov 29, 2022	6.737	6.780	6.560	6.719	73,051	+0.01(+0.14%)
Nov 28, 2022	6.896	6.896	6.628	6.709	58,178	-0.21(-3.10%)
Nov 25, 2022	6.886	6.980	6.886	6.924	6,704	+0.04(+0.54%)
Nov 23, 2022	6.812	6.886	6.784	6.886	27,148	+0.03(+0.41%)
Nov 22, 2022	6.756	6.938	6.739	6.859	72,677	+0.15(+2.22%)
Nov 21, 2022	6.821	6.871	6.532	6.709	74,607	-0.11(-1.64%)
Nov 18, 2022	6.812	6.831	6.691	6.821	68,662	+0.02(+0.27%)
Nov 17, 2022	6.728	6.840	6.700	6.803	57,409	-0.07(-0.95%)
Nov 16, 2022	6.942	6.961	6.668	6.868	52,596	-0.06(-0.81%)
Nov 15, 2022	6.914	6.989	6.845	6.924	112,046	+0.04(+0.54%)
Nov 14, 2022	6.821	6.961	6.784	6.886	110,401	+0.07(+0.96%)
Nov 11, 2022	6.765	6.968	6.737	6.821	127,389	+0.06(+0.83%)
Nov 10, 2022	6.560	6.803	6.445	6.765	93,647	+0.24(+3.71%)
Nov 09, 2022	6.914	6.914	6.486	6.523	81,162	-0.43(-6.17%)
Nov 08, 2022	6.924	7.017	6.737	6.952	152,642	+0.06(+0.81%)
Nov 07, 2022	6.803	7.072	6.775	6.896	233,280	+0.19(+2.78%)
Nov 04, 2022	6.691	6.775	6.572	6.709	99,075	+0.09(+1.41%)
Nov 03, 2022	6.579	6.616	6.472	6.616	37,785	+0.04(+0.57%)
Nov 02, 2022	6.691	6.691	6.530	6.579	67,374	-0.07(-0.98%)
Nov 01, 2022	6.607	6.644	6.528	6.644	57,002	+0.15(+2.30%)
Oct 31, 2022	6.486	6.691	6.411	6.495	121,709	+0.03(+0.43%)
Oct 28, 2022	6.355	6.502	6.216	6.467	95,254	+0.08(+1.31%)
Oct 27, 2022	6.523	6.560	6.374	6.383	104,302	-0.10(-1.58%)
Oct 26, 2022	6.504	6.523	6.383	6.486	86,749	+0.06(+0.87%)
Oct 25, 2022	6.309	6.476	6.197	6.430	81,543	+0.16(+2.53%)
Oct 24, 2022	6.150	6.348	6.122	6.271	86,060	+0.09(+1.51%)
Oct 21, 2022	6.132	6.234	6.085	6.178	58,771	+0.07(+1.07%)
Oct 20, 2022	6.169	6.327	6.076	6.113	45,213	-0.01(-0.15%)
Oct 19, 2022	6.094	6.160	5.973	6.122	74,161	+0.07(+1.23%)
Oct 18, 2022	6.011	6.160	6.011	6.048	23,594	+0.04(+0.62%)
Oct 17, 2022	5.992	6.146	5.871	6.011	69,438	-0.05(-0.77%)
Oct 14, 2022	6.132	6.132	6.011	6.057	48,506	-0.07(-1.07%)
Oct 13, 2022	5.973	6.140	5.955	6.122	33,929	+0.09(+1.55%)
Oct 12, 2022	6.038	6.057	5.815	6.029	58,795	-0.07(-1.22%)
Oct 11, 2022	6.029	6.137	5.973	6.104	59,548	+0.01(+0.15%)
Oct 10, 2022	6.197	6.234	6.029	6.094	81,255	-0.09(-1.51%)
Oct 07, 2022	6.253	6.313	6.113	6.188	67,276	-0.07(-1.04%)
Oct 06, 2022	6.197	6.337	6.178	6.253	34,886	-0.01(-0.15%)
Oct 05, 2022	6.057	6.309	6.057	6.262	44,725	+0.08(+1.36%)
Oct 04, 2022	6.113	6.230	6.066	6.178	56,496	+0.20(+3.27%)
Oct 03, 2022	6.262	6.277	5.927	5.983	49,657	+0.09(+1.58%)
Sep 30, 2022	5.759	6.001	5.740	5.889	42,996	+0.06(+0.96%)
Sep 29, 2022	5.824	5.843	5.689	5.833	83,149	-0.06(-0.95%)
Sep 28, 2022	5.666	5.955	5.717	5.889	104,369	+0.22(+3.95%)
Sep 27, 2022	5.545	5.740	5.504	5.666	142,619	+0.07(+1.33%)
Sep 26, 2022	5.703	5.894	5.582	5.591	87,407	-0.21(-3.54%)
Sep 23, 2022	6.113	6.113	5.656	5.796	140,515	-0.35(-5.76%)
Sep 22, 2022	6.411	6.411	6.141	6.150	57,763	-0.15(-2.37%)
Sep 21, 2022	6.383	6.453	6.244	6.299	59,754	-0.05(-0.73%)
Sep 20, 2022	6.383	6.393	6.185	6.346	100,034	+0.05(+0.74%)
Sep 19, 2022	6.393	6.476	6.206	6.299	143,765	-0.18(-2.73%)
Sep 16, 2022	6.402	6.523	6.188	6.476	330,112	+0.07(+1.16%)
Sep 15, 2022	6.495	6.495	6.347	6.402	97,663	-0.15(-2.28%)
Sep 14, 2022	6.393	6.626	6.393	6.551	99,777	+0.23(+3.57%)
Sep 13, 2022	6.417	6.510	6.242	6.325	84,298	-0.11(-1.72%)
Sep 12, 2022	6.593	6.639	6.417	6.436	80,848	+0.03(+0.43%)
Sep 09, 2022	6.390	6.436	6.289	6.408	56,052	+0.11(+1.76%)
Sep 08, 2022	6.242	6.371	6.057	6.297	111,337	+0.06(+1.04%)
Sep 07, 2022	6.187	6.334	6.103	6.233	102,235	-0.04(-0.59%)
Sep 06, 2022	6.454	6.464	6.122	6.270	149,871	-0.22(-3.41%)
Sep 02, 2022	6.528	6.741	6.316	6.491	127,365	+0.09(+1.44%)
Sep 01, 2022	6.510	6.593	6.344	6.399	117,878	-0.25(-3.75%)
Aug 31, 2022	6.602	6.768	6.514	6.648	79,908	+0.04(+0.56%)
Aug 30, 2022	6.925	6.925	6.547	6.611	98,596	-0.38(-5.42%)
Aug 29, 2022	6.898	7.064	6.898	6.990	98,667	+0.01(+0.13%)
Aug 26, 2022	7.054	7.064	6.922	6.981	52,415	-0.04(-0.53%)
Aug 25, 2022	7.064	7.064	6.971	7.018	63,916	-0.02(-0.26%)
Aug 24, 2022	7.018	7.064	6.971	7.036	96,791	+0.04(+0.53%)
Aug 23, 2022	6.870	7.076	6.796	6.999	221,141	+0.21(+3.13%)
Aug 22, 2022	6.657	6.971	6.602	6.787	221,165	+0.15(+2.23%)
Aug 19, 2022	6.630	6.741	6.537	6.639	199,634	+0.01(+0.14%)
Aug 18, 2022	6.307	6.648	6.307	6.630	122,785	+0.35(+5.59%)
Aug 17, 2022	6.353	6.389	6.076	6.279	81,679	-0.02(-0.29%)
Aug 16, 2022	6.113	6.417	6.113	6.297	120,677	+0.26(+4.28%)
Aug 15, 2022	5.863	6.085	5.706	6.039	109,003	+0.06(+0.93%)
Aug 12, 2022	5.910	6.039	5.858	5.983	130,565	+0.12(+2.05%)
Aug 11, 2022	5.688	5.882	5.642	5.863	89,715	+0.20(+3.59%)
Aug 10, 2022	5.669	5.780	5.596	5.660	105,401	+0.01(+0.16%)
Aug 09, 2022	5.605	5.734	5.596	5.651	24,314	+0.07(+1.32%)
Aug 08, 2022	5.559	5.780	5.559	5.577	81,011	-0.07(-1.31%)
Aug 05, 2022	5.549	5.817	5.549	5.651	68,796	+0.03(+0.49%)
Aug 04, 2022	5.623	5.753	5.577	5.623	62,515	-0.06(-1.14%)
Aug 03, 2022	5.808	5.845	5.550	5.688	87,807	-0.08(-1.44%)
Aug 02, 2022	5.836	5.866	5.734	5.771	81,873	-0.06(-0.95%)
Aug 01, 2022	5.873	5.873	5.771	5.826	103,257	-0.07(-1.25%)
Jul 29, 2022	5.854	5.910	5.789	5.900	110,931	+0.07(+1.27%)
Jul 28, 2022	5.900	5.910	5.762	5.826	84,040	-0.02(-0.32%)
Jul 27, 2022	5.882	5.900	5.789	5.845	39,973	+0.02(+0.32%)
Jul 26, 2022	5.873	5.910	5.734	5.826	109,403	+0.03(+0.48%)
Jul 25, 2022	5.633	6.048	5.485	5.799	96,138	+0.19(+3.46%)
Jul 22, 2022	5.540	5.660	5.458	5.605	200,829	+0.06(+1.00%)
Jul 21, 2022	5.633	5.651	5.531	5.549	31,046	-0.16(-2.75%)
Jul 20, 2022	5.439	5.734	5.439	5.706	41,617	+0.08(+1.48%)
Jul 19, 2022	5.586	5.706	5.586	5.623	27,953	+0.07(+1.33%)
Jul 18, 2022	5.568	5.626	5.503	5.549	60,050	+0.14(+2.56%)
Jul 15, 2022	5.319	5.411	5.235	5.411	73,204	+0.20(+3.90%)
Jul 14, 2022	5.152	5.222	5.079	5.208	100,981	-0.09(-1.74%)
Jul 13, 2022	5.125	5.374	5.125	5.300	177,992	+0.11(+2.14%)
Jul 12, 2022	5.365	5.457	5.120	5.189	116,558	-0.30(-5.39%)
Jul 11, 2022	5.420	5.568	5.420	5.485	60,502	-0.01(-0.17%)
Jul 08, 2022	5.549	5.549	5.439	5.494	76,464	-0.01(-0.17%)
Jul 07, 2022	5.319	5.549	5.273	5.503	111,439	+0.29(+5.49%)
Jul 06, 2022	5.125	5.356	5.069	5.217	177,658	+0.05(+0.89%)
Jul 05, 2022	5.540	5.559	5.111	5.171	263,159	-0.51(-8.94%)