Epsilon Energy (NQ: EPSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)