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 | 0.12 | 2.25988700565 | 5.31 | 5.48 | 5.3 | 43487 | 5.42358967 | CS |
| 4 | 0.03 | 0.555555555556 | 5.4 | 5.62 | 5.26 | 26886 | 5.42239186 | CS |
| 12 | -0.04 | -0.73126142596 | 5.47 | 5.62 | 5.2 | 27759 | 5.38631804 | CS |
| 26 | 0.66 | 13.8364779874 | 4.77 | 5.69 | 4.7 | 41339 | 5.15188361 | CS |
| 52 | -0.32 | -5.5652173913 | 5.75 | 6.35 | 4.7 | 50266 | 5.31571527 | CS |
| 156 | 0.38 | 7.52475247525 | 5.05 | 7.99 | 4.61 | 84074 | 5.95473797 | CS |
| 260 | 1.48 | 37.4683544304 | 3.95 | 7.99 | 2.3168 | 67315 | 5.32826243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 5.5199999 | 0.13 | 2.41 | 5.44 | 5.62 | 5.34 | 33072 |
| 1719009300 | 5.39 | -0.06 | -1.10 | 5.42 | 5.438 | 5.2901 | 30721 |
| 1718922900 | 5.45 | 0 | 0.09 | 5.4 | 5.47 | 5.3 | 14617 |
| 1718750100 | 5.445 | 0.11 | 1.97 | 5.39 | 5.6 | 5.3000999 | 55050 |
| 1718663700 | 5.34 | 0.04 | 0.75 | 5.35 | 5.35 | 5.24 | 17130 |
| 1718404500 | 5.3 | -0.13 | -2.39 | 5.4 | 5.4 | 5.24 | 7965 |
| 1718318100 | 5.43 | 0.02 | 0.37 | 5.44 | 5.4799 | 5.2801 | 16207 |
| 1718231700 | 5.41 | 0.03 | 0.56 | 5.39 | 5.45 | 5.325 | 28875 |
| 1718145300 | 5.38 | 0.01 | 0.19 | 5.38 | 5.43 | 5.28 | 16559 |
| 1718058900 | 5.37 | 0.05 | 0.94 | 5.36 | 5.45 | 5.276 | 12829 |
| 1717799700 | 5.32 | 0.03 | 0.57 | 5.3099999 | 5.45 | 5.29 | 43952 |
| 1717713300 | 5.29 | -0.01 | -0.19 | 5.28 | 5.3498 | 5.28 | 20596 |
| 1717626900 | 5.3 | 0 | 0.00 | 5.33 | 5.33 | 5.2205 | 20652 |
| 1717540500 | 5.3 | -0.01 | -0.19 | 5.28 | 5.315 | 5.25 | 16643 |
| 1717454100 | 5.3099999 | -0.06 | -1.12 | 5.41 | 5.467 | 5.29 | 58175 |
| 1717194900 | 5.37 | 0.05 | 0.94 | 5.28 | 5.39 | 5.28 | 13867 |
| 1717108500 | 5.32 | -0.03 | -0.56 | 5.35 | 5.4751 | 5.29 | 13315 |
| 1717022100 | 5.35 | -0.03 | -0.56 | 5.41 | 5.41 | 5.3 | 18520 |
| 1716935700 | 5.38 | -0.05 | -0.92 | 5.4 | 5.49 | 5.36 | 35257 |
| 1716590100 | 5.43 | 0.15 | 2.84 | 5.25 | 5.4501 | 5.25 | 35072 |
| 1716503700 | 5.28 | -0.09 | -1.68 | 5.3099999 | 5.376 | 5.28 | 21731 |
| 1716417300 | 5.37 | -0.04 | -0.74 | 5.4 | 5.41 | 5.3099999 | 50076 |
| 1716330900 | 5.41 | 0.06 | 1.12 | 5.37 | 5.49 | 5.3487 | 26959 |
| 1716244500 | 5.35 | -0.01 | -0.19 | 5.3099999 | 5.4 | 5.3 | 21046 |
| 1715985300 | 5.36 | -0.08 | -1.47 | 5.39 | 5.4852999 | 5.3101 | 17928 |
| 1715898900 | 5.44 | 0.07 | 1.30 | 5.39 | 5.58 | 5.32 | 79783 |
| 1715812500 | 5.37 | 0.04 | 0.75 | 5.34 | 5.3913 | 5.3 | 14196 |
| 1715726100 | 5.33 | 0.1 | 1.91 | 5.24 | 5.35 | 5.22 | 40538 |
| 1715639700 | 5.23 | -0.03 | -0.57 | 5.26 | 5.42 | 5.2 | 49343 |
| 1715380500 | 5.26 | -0.1 | -1.87 | 5.41 | 5.41 | 5.2501 | 6562 |
| 1715294100 | 5.36 | 0.02 | 0.37 | 5.33 | 5.39 | 5.267 | 43599 |
| 1715207700 | 5.34 | -0.01 | -0.19 | 5.39 | 5.4599 | 5.26 | 40466 |
| 1715121300 | 5.35 | -0.12 | -2.19 | 5.49 | 5.575 | 5.35 | 55967 |
| 1715034900 | 5.47 | 0.03 | 0.55 | 5.42 | 5.55 | 5.4144 | 63318 |
| 1714775700 | 5.44 | 0.04 | 0.74 | 5.37 | 5.44 | 5.35 | 12854 |
| 1714689300 | 5.4 | 0.06 | 1.12 | 5.37 | 5.4 | 5.25 | 33516 |
| 1714602900 | 5.34 | -0.08 | -1.48 | 5.36 | 5.4 | 5.25 | 18216 |
| 1714516500 | 5.42 | -0.08 | -1.45 | 5.49 | 5.49 | 5.4 | 17903 |
| 1714430100 | 5.5 | 0.07 | 1.29 | 5.39 | 5.54 | 5.33 | 14234 |
| 1714170900 | 5.43 | -0.02 | -0.37 | 5.49 | 5.49 | 5.36 | 8815 |
| 1714084500 | 5.45 | 0.06 | 1.11 | 5.39 | 5.45 | 5.325 | 15824 |
| 1713998100 | 5.39 | -0.01 | -0.19 | 5.47 | 5.47 | 5.3029 | 13882 |
| 1713911700 | 5.4 | 0.16 | 3.05 | 5.29 | 5.49 | 5.23 | 25591 |
| 1713825300 | 5.24 | -0.06 | -1.13 | 5.22 | 5.3701 | 5.22 | 33506 |
| 1713566100 | 5.3 | 0.05 | 0.95 | 5.21 | 5.4 | 5.21 | 31765 |
| 1713479700 | 5.25 | -0.02 | -0.38 | 5.32 | 5.3393 | 5.2 | 22608 |
| 1713393300 | 5.2699999 | -0.13 | -2.41 | 5.45 | 5.4946 | 5.25 | 14229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
