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 | -0.17 | -2.83333333333 | 6 | 6.42 | 5.83 | 23598 | 6.14617981 | CS |
| 4 | -0.45 | -7.16560509554 | 6.28 | 6.69 | 5.83 | 39033 | 6.30115634 | CS |
| 12 | 0.07 | 1.21527777778 | 5.76 | 6.7497 | 5.51 | 30474 | 6.15623413 | CS |
| 26 | 0.56 | 10.6261859583 | 5.27 | 6.7497 | 4.95 | 43997 | 5.65347998 | CS |
| 52 | 0.9 | 18.2555780933 | 4.93 | 6.7497 | 4.9 | 39293 | 5.49539604 | CS |
| 156 | 0.03 | 0.51724137931 | 5.8 | 7.99 | 4.7 | 86969 | 5.95598157 | CS |
| 260 | 2.78 | 91.1475409836 | 3.05 | 7.99 | 2.3168 | 65048 | 5.56100549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 6.05 | 0.02 | 0.33 | 6.08 | 6.18 | 6.03 | 7762 |
| 1738971300 | 6.03 | -0.15 | -2.43 | 6.1035 | 6.19 | 6.0199999 | 38884 |
| 1738884900 | 6.18 | -0.1 | -1.59 | 6.26 | 6.3099999 | 6.1074 | 23775 |
| 1738798500 | 6.28 | 0.05 | 0.80 | 6.23 | 6.42 | 6.15 | 15929 |
| 1738712100 | 6.23 | 0.23 | 3.83 | 6 | 6.24 | 6 | 29825 |
| 1738625700 | 6 | -0.02 | -0.33 | 6.0199999 | 6.21 | 5.9901 | 35376 |
| 1738366500 | 6.0199999 | -0.14 | -2.27 | 6.19 | 6.19 | 5.91 | 63667 |
| 1738280100 | 6.16 | -0.07 | -1.12 | 6.15 | 6.24 | 6.1 | 22604 |
| 1738193700 | 6.23 | 0.07 | 1.14 | 6.1 | 6.24 | 5.95 | 122726 |
| 1738107300 | 6.16 | -0.18 | -2.84 | 6.35 | 6.45 | 6.15 | 19714 |
| 1738020900 | 6.34 | -0.26 | -3.94 | 6.6 | 6.6 | 6.32 | 15524 |
| 1737761700 | 6.6 | -0.02 | -0.30 | 6.6 | 6.6627 | 6.4111 | 33492 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | 0.04 | 0.61 | 6.64 | 6.6725 | 6.4 | 67606 |
| 1737502500 | 6.58 | -0.03 | -0.45 | 6.617 | 6.65 | 6.5199999 | 25299 |
| 1737156900 | 6.61 | 0.13 | 2.01 | 6.5199999 | 6.6499 | 6.4077 | 46789 |
| 1737070500 | 6.48 | 0.06 | 0.93 | 6.44 | 6.69 | 6.375 | 44345 |
| 1736984100 | 6.42 | 0.2 | 3.22 | 6.23 | 6.4499 | 6.23 | 36461 |
| 1736897700 | 6.22 | -0.07 | -1.11 | 6.28 | 6.32 | 6.11 | 45403 |
| 1736811300 | 6.29 | -0.07 | -1.10 | 6.4 | 6.4999 | 6.29 | 24802 |
| 1736552100 | 6.36 | 0 | 0.00 | 6.405 | 6.5 | 6.24 | 27689 |
| 1736379300 | 6.36 | -0.21 | -3.20 | 6.44 | 6.5 | 6.3099999 | 19083 |
| 1736292900 | 6.57 | 0.01 | 0.15 | 6.54 | 6.578 | 6.415 | 21090 |
| 1736206500 | 6.5599999 | 0.01 | 0.15 | 6.6 | 6.7497 | 6.555 | 52367 |
| 1735947300 | 6.55 | 0.38 | 6.16 | 6.29 | 6.71 | 6.225 | 72215 |
| 1735860900 | 6.17 | -0.04 | -0.64 | 6.038 | 6.33 | 6.03 | 47731 |
| 1735688100 | 6.21 | 0.12 | 1.97 | 6.1 | 6.25 | 5.95 | 25678 |
| 1735601700 | 6.09 | 0.22 | 3.75 | 5.96 | 6.1 | 5.8 | 20767 |
| 1735342500 | 5.87 | 0.05 | 0.86 | 5.75 | 6.0199999 | 5.72 | 9086 |
| 1735256100 | 5.82 | -0.12 | -2.02 | 6 | 6.05 | 5.792 | 20846 |
| 1735077840 | 5.94 | 0.12 | 2.06 | 5.85 | 6.0599999 | 5.7499 | 18033 |
| 1734996900 | 5.82 | -0.03 | -0.51 | 5.88 | 5.93 | 5.79 | 16364 |
| 1734737700 | 5.85 | 0.21 | 3.72 | 5.64 | 5.92 | 5.64 | 39549 |
| 1734651300 | 5.64 | 0 | 0.00 | 5.7304 | 5.8099999 | 5.64 | 19122 |
| 1734564900 | 5.64 | -0.23 | -3.92 | 5.99 | 6 | 5.64 | 25684 |
| 1734478500 | 5.87 | 0.07 | 1.21 | 5.78 | 5.9349999 | 5.69 | 14203 |
| 1734392100 | 5.8 | -0.21 | -3.49 | 5.905 | 5.96 | 5.67 | 19732 |
| 1734132900 | 6.01 | -0.11 | -1.80 | 6.1112 | 6.1112 | 5.95 | 8517 |
| 1734046500 | 6.12 | 0.07 | 1.16 | 6.01 | 6.125 | 5.99 | 49578 |
| 1733960100 | 6.05 | 0.1 | 1.68 | 6.0014 | 6.05 | 5.9 | 46961 |
| 1733873700 | 5.95 | -0.04 | -0.58 | 6.07 | 6.09 | 5.9 | 21366 |
| 1733787300 | 5.985 | 0.16 | 2.66 | 5.945 | 6.1 | 5.92 | 71690 |
| 1733528100 | 5.83 | 0.2 | 3.55 | 5.759 | 5.8811 | 5.61 | 24954 |
| 1733441700 | 5.63 | 0.04 | 0.72 | 5.6001 | 5.7 | 5.6 | 6471 |
| 1733355300 | 5.59 | 0 | 0.00 | 5.59 | 5.724 | 5.59 | 22176 |
| 1733268900 | 5.59 | -0.19 | -3.29 | 5.89 | 5.89 | 5.51 | 21556 |
| 1733182500 | 5.78 | -0.04 | -0.69 | 5.87 | 5.89 | 5.7787 | 9833 |
| 1732917840 | 5.82 | 0.04 | 0.69 | 5.86 | 5.99 | 5.725 | 20750 |
| 1732750500 | 5.78 | 0.01 | 0.17 | 5.75 | 5.95 | 5.75 | 10429 |
| 1732664100 | 5.7699999 | -0.16 | -2.70 | 5.91 | 5.9579 | 5.715 | 15430 |
| 1732577700 | 5.93 | -0.11 | -1.82 | 6.01 | 6.04 | 5.93 | 17112 |
| 1732318500 | 6.04 | 0.02 | 0.33 | 6.07 | 6.08 | 5.97 | 26133 |
| 1732232100 | 6.0199999 | 0.08 | 1.35 | 5.97 | 6.05 | 5.855 | 29114 |
| 1732145700 | 5.94 | 0.07 | 1.19 | 5.9 | 5.94 | 5.82 | 11617 |
| 1732059300 | 5.87 | 0.17 | 2.98 | 5.861 | 5.99 | 5.793 | 19246 |
| 1731972900 | 5.7 | -0.19 | -3.23 | 5.88 | 5.9497 | 5.66 | 14007 |
| 1731713700 | 5.89 | -0.02 | -0.34 | 5.76 | 5.9679 | 5.5663 | 20856 |
| 1731627300 | 5.91 | 0.15 | 2.60 | 5.73 | 5.93 | 5.7 | 14696 |
| 1731540900 | 5.76 | 0.14 | 2.49 | 5.58 | 5.83 | 5.5528 | 28368 |
| 1731454500 | 5.62 | -0.04 | -0.71 | 5.65 | 5.89 | 5.59 | 26545 |
| 1731368100 | 5.66 | -0.28 | -4.71 | 5.99 | 6.0399 | 5.65 | 33152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
