Epsilon Energy Ltd (EPSN) Historical Stock Data
5.50 ↑0.22 (4.07%)
As of March 28, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, EPSN is up 0.58% a day on average. There have been 19 days where Epsilon Energy Ltd closed green and 11 days where EPSN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 5.25 | 5.50 | ↑$0.25 (4.67%) | 5.14 | 5.51 | 31.69K |
2024-03-27 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.22 | 5.35 | 42K |
2024-03-26 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.18 | 5.37 | 60.49K |
2024-03-25 | 5.10 | 5.25 | ↑$0.15 (2.84%) | 5.02 | 5.25 | 40.81K |
2024-03-22 | 5.25 | 5.23 | ↓$0.02 (-0.38%) | 5.15 | 5.25 | 24.48K |
2024-03-21 | 5.01 | 5.25 | ↑$0.24 (4.79%) | 5.00 | 5.25 | 64.46K |
2024-03-20 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.99 | 5.04 | 29.42K |
2024-03-19 | 4.92 | 5.01 | ↑$0.09 (1.83%) | 4.92 | 5.03 | 66.89K |
2024-03-18 | 4.97 | 4.95 | ↓$0.02 (-0.40%) | 4.92 | 4.99 | 44.48K |
2024-03-15 | 4.93 | 4.95 | ↑$0.02 (0.41%) | 4.93 | 5.00 | 55.67K |
2024-03-14 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.92 | 4.97 | 36.68K |
2024-03-13 | 4.93 | 4.94 | ↑$0.01 (0.20%) | 4.93 | 5.03 | 70.29K |
2024-03-12 | 5.02 | 4.95 | ↓$0.07 (-1.39%) | 4.92 | 5.02 | 12.85K |
2024-03-11 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.90 | 5.02 | 76.56K |
2024-03-08 | 5.05 | 4.99 | ↓$0.06 (-1.19%) | 4.94 | 5.05 | 59.96K |
2024-03-07 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.92 | 5.02 | 35.14K |
2024-03-06 | 5.03 | 4.99 | ↓$0.04 (-0.80%) | 4.97 | 5.05 | 31.62K |
2024-03-05 | 5.02 | 5.00 | ↓$0.02 (-0.40%) | 4.98 | 5.05 | 44.67K |
2024-03-04 | 5.00 | 5.03 | ↑$0.03 (0.60%) | 4.96 | 5.05 | 33.53K |
2024-03-01 | 5.03 | 5.00 | ↓$0.03 (-0.60%) | 4.96 | 5.06 | 47K |
2024-02-29 | 5.02 | 5.03 | ↑$0.01 (0.18%) | 4.98 | 5.06 | 59.12K |
2024-02-28 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 4.99 | 5.06 | 43.70K |
2024-02-27 | 5.04 | 5.08 | ↑$0.04 (0.79%) | 5.00 | 5.12 | 26.61K |
2024-02-26 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 4.97 | 5.10 | 25.29K |
2024-02-23 | 4.99 | 5.10 | ↑$0.11 (2.30%) | 4.98 | 5.10 | 23.75K |
2024-02-22 | 5.02 | 5.05 | ↑$0.03 (0.60%) | 5.00 | 5.05 | 26.93K |
2024-02-21 | 4.95 | 5.05 | ↑$0.10 (2.02%) | 4.95 | 5.07 | 42.21K |
2024-02-20 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.90 | 5.05 | 50.84K |
2024-02-16 | 4.99 | 5.07 | ↑$0.08 (1.50%) | 4.99 | 5.09 | 40.29K |
2024-02-15 | 4.98 | 5.01 | ↑$0.03 (0.60%) | 4.95 | 5.02 | 43.69K |
Create an account or log in to view more rows.
$EPSN love when bulls come out
$EPSN it's true....
$EPSN about to pop IMHO
$EPSN hello
please hold.
$EPSN very normal lol sike
$EPSN Powell save me
$EPSN warming up
$EPSN let’s buy NOW!!!
$EPSN what’s gonna happen now
$EPSN my hands are made out of diamonds