Epsilon Energy Ltd (EPSN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.135317997294 | 7.39 | 7.57 | 7.1 | 172265 | 7.3535211 | CS |
| 4 | -0.44 | -5.61224489796 | 7.84 | 8.5 | 7.1 | 358240 | 7.72708283 | CS |
| 12 | 1.28 | 20.9150326797 | 6.12 | 8.5 | 6.12 | 188821 | 7.54817368 | CS |
| 26 | 0.995 | 15.5347384856 | 6.405 | 8.5 | 5.81 | 112063 | 7.347428 | CS |
| 52 | 2.05 | 38.3177570093 | 5.35 | 8.5 | 4.95 | 77380 | 6.80614928 | CS |
| 156 | 1.53 | 26.0647359455 | 5.87 | 8.5 | 4.7 | 81259 | 6.0701317 | CS |
| 260 | 4.424 | 148.655913978 | 2.976 | 8.5 | 2.9 | 71221 | 5.97336983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 7.4 | 0.2 | 2.78 | 7.27 | 7.435 | 7.12 | 207796 |
| 1751927700 | 7.2 | -0.3 | -4.00 | 7.52 | 7.52 | 7.1 | 276334 |
| 1751576640 | 7.5 | -0.02 | -0.27 | 7.53 | 7.57 | 7.45 | 67586 |
| 1751495700 | 7.52 | 0.05 | 0.67 | 7.39 | 7.54 | 7.27 | 137345 |
| 1751409300 | 7.47 | 0.09 | 1.22 | 7.41 | 7.52 | 7.25 | 162278 |
| 1751322900 | 7.38 | -0.1 | -1.34 | 7.47 | 7.4798 | 7.305 | 211087 |
| 1751063700 | 7.48 | -0.33 | -4.23 | 7.83 | 7.84 | 7.25 | 2734594 |
| 1750977300 | 7.81 | 0.13 | 1.69 | 7.85 | 7.86 | 7.66 | 196297 |
| 1750890900 | 7.68 | -0.28 | -3.52 | 7.94 | 7.94 | 7.63 | 132602 |
| 1750804500 | 7.96 | -0.11 | -1.36 | 8.06 | 8.08 | 7.9 | 225907 |
| 1750718100 | 8.07 | -0.24 | -2.89 | 8.42 | 8.49 | 8.07 | 256270 |
| 1750458900 | 8.31 | -0.08 | -0.95 | 8.5 | 8.5 | 8.19 | 313724 |
| 1750286100 | 8.39 | 0.03 | 0.36 | 8.39 | 8.49 | 8.3332 | 234726 |
| 1750199700 | 8.36 | 0.16 | 1.95 | 8.24 | 8.49 | 8.23 | 380990 |
| 1750113300 | 8.2 | 0.06 | 0.74 | 8.15 | 8.28 | 8.1 | 187697 |
| 1749854100 | 8.14 | 0.11 | 1.37 | 8.07 | 8.175 | 8 | 224877 |
| 1749767700 | 8.03 | 0.04 | 0.50 | 7.99 | 8.09 | 7.85 | 132717 |
| 1749681300 | 7.99 | 0.25 | 3.23 | 7.84 | 8.0399999 | 7.76 | 365493 |
| 1749594900 | 7.74 | -0.11 | -1.40 | 7.99 | 7.99 | 7.732 | 292423 |
| 1749508500 | 7.85 | 0.46 | 6.22 | 7.96 | 7.9699 | 7.72 | 678811 |
| 1749249300 | 7.39 | 0.19 | 2.64 | 7.23 | 7.43 | 7.2 | 559716 |
| 1749162900 | 7.2 | 0.01 | 0.14 | 7.25 | 7.31 | 6.95 | 107047 |
| 1749076500 | 7.19 | -0.08 | -1.10 | 7.27 | 7.47 | 7.09 | 209720 |
| 1748990100 | 7.27 | 0.06 | 0.83 | 7.23 | 7.5899 | 7.22 | 249139 |
| 1748903700 | 7.21 | 0.11 | 1.55 | 7.21 | 7.29 | 7.172 | 87675 |
| 1748644500 | 7.1 | -0.2 | -2.74 | 7.3 | 7.3486 | 7.09 | 42259 |
| 1748558100 | 7.3 | 0.22 | 3.11 | 7.08 | 7.32 | 7.04 | 99978 |
| 1748471700 | 7.08 | 0.1 | 1.43 | 6.98 | 7.1192 | 6.98 | 75227 |
| 1748385300 | 6.98 | -0.18 | -2.51 | 7.23 | 7.23 | 6.91 | 71427 |
| 1748039700 | 7.16 | 0.07 | 0.99 | 7.08 | 7.25 | 6.9617 | 56894 |
| 1747953300 | 7.09 | -0.04 | -0.56 | 7.12 | 7.12 | 7.015 | 50860 |
| 1747866900 | 7.13 | -0.02 | -0.28 | 7.14 | 7.14 | 6.99 | 61156 |
| 1747780500 | 7.15 | 0.07 | 0.99 | 7.12 | 7.185 | 6.95 | 92240 |
| 1747694100 | 7.08 | 0.11 | 1.58 | 6.97 | 7.27 | 6.89 | 174992 |
| 1747434900 | 6.97 | 0.03 | 0.43 | 7.11 | 7.18 | 6.9 | 174691 |
| 1747348500 | 6.94 | 0.12 | 1.76 | 7.14 | 7.28 | 6.8989 | 131458 |
| 1747262100 | 6.82 | 0.03 | 0.44 | 6.68 | 7 | 6.68 | 44606 |
| 1747175700 | 6.79 | 0.13 | 1.95 | 6.68 | 6.945 | 6.68 | 36722 |
| 1747089300 | 6.66 | -0.11 | -1.62 | 6.95 | 6.95 | 6.63 | 45208 |
| 1746830100 | 6.77 | 0.18 | 2.73 | 6.62 | 6.81 | 6.62 | 28770 |
| 1746743700 | 6.59 | 0.16 | 2.49 | 6.42 | 6.73 | 6.42 | 33090 |
| 1746657300 | 6.43 | -0.12 | -1.83 | 6.5199999 | 6.6234 | 6.325 | 59281 |
| 1746570900 | 6.55 | -0.24 | -3.53 | 6.76 | 6.88 | 6.55 | 24116 |
| 1746484500 | 6.79 | -0.13 | -1.88 | 6.85 | 6.985 | 6.775 | 26356 |
| 1746225300 | 6.92 | -0.11 | -1.56 | 7.07 | 7.26 | 6.91 | 29295 |
| 1746138900 | 7.03 | 0 | 0.00 | 7.07 | 7.28 | 6.9272 | 24706 |
| 1746052500 | 7.03 | -0.22 | -3.03 | 7.2 | 7.225 | 6.4912 | 50842 |
| 1745966100 | 7.25 | -0.03 | -0.41 | 7.28 | 7.28 | 7.105 | 33440 |
| 1745879700 | 7.28 | 0.09 | 1.25 | 7.2 | 7.29 | 7.16 | 58141 |
| 1745620500 | 7.19 | 0.1 | 1.41 | 7.13 | 7.25 | 7.08 | 38387 |
| 1745534100 | 7.09 | 0.09 | 1.29 | 7.03 | 7.1379 | 7.01 | 109511 |
| 1745447700 | 7 | 0.11 | 1.60 | 6.9 | 7.15 | 6.8616 | 63892 |
| 1745361300 | 6.89 | 0.41 | 6.33 | 6.53 | 6.99 | 6.48 | 67847 |
| 1745274900 | 6.48 | -0.31 | -4.57 | 6.77 | 6.77 | 6.42 | 55184 |
| 1744929300 | 6.79 | 0.46 | 7.27 | 6.4 | 6.81 | 6.39 | 52282 |
| 1744842900 | 6.33 | 0.21 | 3.43 | 6.12 | 6.39 | 6.12 | 28270 |
| 1744756500 | 6.12 | -0.17 | -2.70 | 6.33 | 6.345 | 6.12 | 28699 |
| 1744670100 | 6.29 | 0.1 | 1.62 | 6.17 | 6.33 | 6.17 | 19060 |
| 1744410900 | 6.19 | -0.13 | -2.06 | 6.39 | 6.39 | 6.095 | 46786 |
| 1744324500 | 6.32 | -0.27 | -4.10 | 6.59 | 6.6529 | 6.2319 | 63432 |
| 1744238100 | 6.59 | 0.19 | 2.97 | 6.42 | 6.75 | 6.04 | 67762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
