Epsilon Energy Ltd (EPSN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 8.41487279843 | 5.11 | 5.6 | 4.995 | 256973 | 5.14877777 | CS |
| 4 | 0 | 0 | 5.54 | 5.6 | 4.95 | 103067 | 5.14044431 | CS |
| 12 | 0.15 | 2.78293135436 | 5.39 | 5.66 | 4.95 | 63040 | 5.2675122 | CS |
| 26 | 0.44 | 8.62745098039 | 5.1 | 5.69 | 4.95 | 44634 | 5.31147246 | CS |
| 52 | 0.38 | 7.36434108527 | 5.16 | 5.85 | 4.7 | 49069 | 5.20097688 | CS |
| 156 | 0.33 | 6.3339731286 | 5.21 | 7.99 | 4.7 | 86241 | 5.94632187 | CS |
| 260 | 1.79 | 47.7333333333 | 3.75 | 7.99 | 2.3168 | 69199 | 5.33369878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 5.54 | 0.04 | 0.73 | 5.5 | 5.6 | 5.47 | 40747 |
| 1727130900 | 5.5 | 0 | 0.00 | 5.5 | 5.55 | 5.4 | 54662 |
| 1726871700 | 5.5 | 0.33 | 6.38 | 5.38 | 5.5 | 5.19 | 160146 |
| 1726785300 | 5.17 | 0.15 | 2.99 | 5.0599999 | 5.18 | 5.01 | 29131 |
| 1726698900 | 5.0199999 | -0.08 | -1.57 | 5.16 | 5.23 | 4.995 | 316030 |
| 1726612500 | 5.1 | -0.07 | -1.35 | 5.11 | 5.3 | 5 | 725085 |
| 1726526100 | 5.17 | 0.19 | 3.82 | 4.95 | 5.22 | 4.95 | 16033 |
| 1726266900 | 4.98 | -0.07 | -1.39 | 4.95 | 5.1952 | 4.95 | 37827 |
| 1726180500 | 5.05 | -0.07 | -1.37 | 5.12 | 5.23 | 5 | 309391 |
| 1726094100 | 5.12 | 0.03 | 0.59 | 5.15 | 5.26 | 5.0599999 | 29017 |
| 1726007700 | 5.09 | -0.09 | -1.74 | 5.19 | 5.23 | 5.09 | 32140 |
| 1725921300 | 5.18 | 0 | 0.00 | 5.14 | 5.3 | 5.0609 | 35189 |
| 1725662100 | 5.18 | 0.01 | 0.19 | 5.15 | 5.22 | 5.095 | 28344 |
| 1725575700 | 5.17 | 0.01 | 0.19 | 5.11 | 5.2208 | 5.07 | 26769 |
| 1725489300 | 5.16 | 0.02 | 0.39 | 5.13 | 5.275 | 5.1 | 27238 |
| 1725402900 | 5.14 | -0.29 | -5.34 | 5.4 | 5.4 | 4.97 | 66278 |
| 1725057300 | 5.43 | -0.06 | -1.09 | 5.42 | 5.49 | 5.312 | 27983 |
| 1724970900 | 5.49 | 0.05 | 0.92 | 5.44 | 5.5 | 5.41 | 14807 |
| 1724884500 | 5.44 | 0.03 | 0.55 | 5.44 | 5.47 | 5.35 | 12831 |
| 1724798100 | 5.41 | -0.11 | -1.99 | 5.54 | 5.54 | 5.41 | 13715 |
| 1724711700 | 5.5199999 | 0.11 | 2.03 | 5.47 | 5.55 | 5.4 | 302134 |
| 1724452500 | 5.41 | -0.04 | -0.73 | 5.45 | 5.49 | 5.38 | 25151 |
| 1724366100 | 5.45 | 0.06 | 1.11 | 5.4 | 5.45 | 5.39 | 11958 |
| 1724279700 | 5.39 | 0.04 | 0.75 | 5.35 | 5.425 | 5.2699999 | 40675 |
| 1724193300 | 5.35 | 0.03 | 0.56 | 5.3 | 5.4 | 5.25 | 40929 |
| 1724106900 | 5.32 | -0.06 | -1.12 | 5.4 | 5.44 | 5.25 | 59971 |
| 1723847700 | 5.38 | 0.14 | 2.67 | 5.23 | 5.39 | 5.192 | 41537 |
| 1723761300 | 5.24 | 0.04 | 0.77 | 5.21 | 5.2699999 | 5.16 | 8648 |
| 1723674900 | 5.2 | 0.05 | 0.97 | 5.17 | 5.32 | 5.07 | 23361 |
| 1723588500 | 5.15 | -0.08 | -1.53 | 5.17 | 5.24 | 5.115 | 37498 |
| 1723502100 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.2699999 | 5.2 | 5184 |
| 1723242900 | 5.2699999 | 0.1 | 1.93 | 5.13 | 5.3111 | 5.13 | 13210 |
| 1723156500 | 5.17 | -0.04 | -0.77 | 5.18 | 5.342 | 5.15 | 10343 |
| 1723070100 | 5.21 | 0.02 | 0.39 | 5.23 | 5.23 | 5.1801 | 10642 |
| 1722983700 | 5.19 | 0.11 | 2.17 | 5.1 | 5.2699999 | 5.0841 | 31789 |
| 1722897300 | 5.08 | -0.12 | -2.31 | 5.13 | 5.22 | 5 | 93556 |
| 1722638100 | 5.2 | -0.14 | -2.62 | 5.3099999 | 5.39 | 5.17 | 40765 |
| 1722551700 | 5.34 | -0.11 | -2.02 | 5.45 | 5.45 | 5.3099999 | 35469 |
| 1722465300 | 5.45 | 0 | 0.00 | 5.48 | 5.5371 | 5.36 | 15489 |
| 1722378900 | 5.45 | -0.09 | -1.62 | 5.54 | 5.54 | 5.3701 | 18317 |
| 1722292500 | 5.54 | 0.13 | 2.40 | 5.35 | 5.55 | 5.35 | 169153 |
| 1722033300 | 5.41 | 0.01 | 0.19 | 5.43 | 5.5 | 5.36 | 46213 |
| 1721946900 | 5.4 | 0.04 | 0.75 | 5.32 | 5.48 | 5.3099999 | 18050 |
| 1721860500 | 5.36 | -0.05 | -0.92 | 5.41 | 5.4898999 | 5.3099999 | 25286 |
| 1721774100 | 5.41 | -0.11 | -1.99 | 5.41 | 5.6 | 5.402 | 106874 |
| 1721687700 | 5.5199999 | -0.06 | -1.08 | 5.59 | 5.63 | 5.42 | 31359 |
| 1721428500 | 5.58 | -0.02 | -0.36 | 5.61 | 5.64 | 5.53 | 14948 |
| 1721342100 | 5.6 | 0 | 0.00 | 5.5599999 | 5.66 | 5.48 | 92227 |
| 1721255700 | 5.6 | 0.17 | 3.13 | 5.41 | 5.6199 | 5.41 | 56594 |
| 1721169300 | 5.43 | -0.02 | -0.37 | 5.46 | 5.48 | 5.41 | 22218 |
| 1721082900 | 5.45 | 0.05 | 0.93 | 5.3099999 | 5.47 | 5.3099999 | 109255 |
| 1720823700 | 5.4 | 0.04 | 0.75 | 5.41 | 5.47 | 5.3 | 69775 |
| 1720737300 | 5.36 | 0.03 | 0.56 | 5.37 | 5.39 | 5.34 | 4434 |
| 1720650900 | 5.33 | -0.01 | -0.19 | 5.3099999 | 5.4 | 5.3099999 | 11753 |
| 1720564500 | 5.34 | -0.01 | -0.19 | 5.35 | 5.42 | 5.3 | 9201 |
| 1720478100 | 5.35 | -0.08 | -1.47 | 5.36 | 5.43 | 5.35 | 17170 |
| 1720218900 | 5.43 | 0.02 | 0.37 | 5.41 | 5.4499 | 5.376 | 23093 |
| 1720040640 | 5.41 | 0.03 | 0.56 | 5.39 | 5.43 | 5.3000999 | 7380 |
| 1719959700 | 5.38 | 0.01 | 0.19 | 5.39 | 5.45 | 5.3099999 | 17978 |
| 1719873300 | 5.37 | -0.07 | -1.29 | 5.48 | 5.53 | 5.26 | 48186 |
| 1719614100 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1719527700 | 5.44 | -0.05 | -0.91 | 5.46 | 5.46 | 5.35 | 9903 |
| 1719441300 | 5.49 | -0.01 | -0.18 | 5.46 | 5.5 | 5.44 | 6472 |
| 1719354900 | 5.5 | -0.02 | -0.36 | 5.38 | 5.54 | 5.345 | 21835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
