Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy Ltd. - Common Shares (NQ: EPSN )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.660 5.920 5.640 5.850 39,682 +0.10(+1.74%)
Dec 19, 2024 5.690 5.810 5.671 5.750 15,515 +0.11(+1.95%)
Dec 18, 2024 5.800 6.000 5.640 5.640 27,092 -0.23(-3.92%)
Dec 17, 2024 5.780 5.935 5.690 5.870 14,203 +0.07(+1.21%)
Dec 16, 2024 5.870 5.960 5.670 5.800 20,327 -0.21(-3.49%)
Dec 13, 2024 6.150 6.150 5.950 6.010 9,221 -0.11(-1.80%)
Dec 12, 2024 6.050 6.125 5.990 6.120 50,641 +0.07(+1.16%)
Dec 11, 2024 6.000 6.050 5.900 6.050 47,146 +0.10(+1.68%)
Dec 10, 2024 6.100 6.100 5.900 5.950 24,569 -0.04(-0.58%)
Dec 09, 2024 5.920 6.100 5.920 5.985 71,786 +0.16(+2.66%)
Dec 06, 2024 5.610 5.881 5.610 5.830 25,377 +0.20(+3.55%)
Dec 05, 2024 5.590 5.700 5.590 5.630 8,843 +0.04(+0.72%)
Dec 04, 2024 5.560 5.724 5.560 5.590 22,449 +0.00(+0.00%)
Dec 03, 2024 5.860 5.890 5.510 5.590 22,150 -0.19(-3.29%)
Dec 02, 2024 5.880 5.890 5.779 5.780 10,321 -0.04(-0.69%)
Nov 29, 2024 5.860 5.990 5.725 5.820 20,753 +0.04(+0.69%)
Nov 27, 2024 5.750 5.950 5.750 5.780 11,581 +0.01(+0.17%)
Nov 26, 2024 5.910 5.958 5.715 5.770 15,430 -0.16(-2.70%)
Nov 25, 2024 6.100 6.100 5.930 5.930 19,134 -0.11(-1.82%)
Nov 22, 2024 6.070 6.080 5.970 6.040 26,243 +0.02(+0.33%)
Nov 21, 2024 5.970 6.050 5.855 6.020 29,174 +0.08(+1.35%)
Nov 20, 2024 5.950 5.950 5.820 5.940 12,233 +0.07(+1.19%)
Nov 19, 2024 5.760 5.990 5.760 5.870 19,508 +0.17(+2.98%)
Nov 18, 2024 5.940 5.950 5.660 5.700 14,359 -0.19(-3.23%)
Nov 15, 2024 5.830 5.968 5.566 5.890 21,401 -0.02(-0.34%)
Nov 14, 2024 5.740 5.930 5.700 5.910 15,066 +0.15(+2.60%)
Nov 13, 2024 5.600 5.830 5.553 5.760 28,626 +0.14(+2.49%)
Nov 12, 2024 5.650 5.890 5.590 5.620 27,030 -0.04(-0.71%)
Nov 11, 2024 5.990 6.040 5.650 5.660 33,156 -0.28(-4.71%)
Nov 08, 2024 5.940 6.110 5.850 5.940 35,803 -0.06(-1.00%)
Nov 07, 2024 5.900 6.100 5.710 6.000 15,965 +0.06(+1.01%)
Nov 06, 2024 5.750 6.100 5.730 5.940 20,996 +0.19(+3.30%)
Nov 05, 2024 5.950 5.950 5.720 5.750 24,876 -0.20(-3.36%)
Nov 04, 2024 5.700 6.050 5.670 5.950 27,539 +0.28(+4.94%)
Nov 01, 2024 5.890 5.912 5.630 5.670 35,033 -0.22(-3.74%)
Oct 31, 2024 5.890 5.950 5.800 5.890 15,898 +0.07(+1.29%)
Oct 30, 2024 5.890 5.895 5.810 5.815 7,836 -0.04(-0.77%)
Oct 29, 2024 5.990 5.990 5.820 5.860 9,381 -0.07(-1.18%)
Oct 28, 2024 5.900 6.000 5.852 5.930 22,684 -0.10(-1.66%)
Oct 25, 2024 6.050 6.050 5.880 6.030 17,115 +0.03(+0.50%)
Oct 24, 2024 6.100 6.100 5.820 6.000 32,181 -0.13(-2.12%)
Oct 23, 2024 5.810 6.140 5.757 6.130 60,112 +0.25(+4.25%)
Oct 22, 2024 5.870 5.930 5.790 5.880 15,438 +0.08(+1.38%)
Oct 21, 2024 5.980 5.980 5.800 5.800 37,892 -0.18(-3.01%)
Oct 18, 2024 5.960 5.980 5.800 5.980 20,487 -0.03(-0.50%)
Oct 17, 2024 5.950 6.020 5.760 6.010 21,624 +0.08(+1.35%)
Oct 16, 2024 5.790 5.930 5.770 5.930 13,292 +0.13(+2.24%)
Oct 15, 2024 5.960 6.000 5.800 5.800 12,565 -0.22(-3.65%)
Oct 14, 2024 6.050 6.050 6.020 6.020 7,168 -0.05(-0.82%)
Oct 11, 2024 6.190 6.190 6.000 6.070 27,465 -0.07(-1.14%)
Oct 10, 2024 6.080 6.170 5.970 6.140 14,359 +0.10(+1.66%)
Oct 09, 2024 5.990 6.100 5.886 6.040 17,486 +0.05(+0.83%)
Oct 08, 2024 6.090 6.130 5.440 5.990 122,619 -0.17(-2.76%)
Oct 07, 2024 6.000 6.190 5.890 6.160 104,445 +0.38(+6.57%)
Oct 04, 2024 6.140 6.200 5.750 5.780 57,968 -0.30(-4.93%)
Oct 03, 2024 6.000 6.120 5.981 6.080 32,573 +0.11(+1.84%)
Oct 02, 2024 5.930 6.000 5.870 5.970 26,019 +0.13(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.