ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EPSN Epsilon Energy Ltd

5.19
-0.15 (-2.81%)
Nov 28 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Epsilon Energy Ltd EPSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -2.81% 5.19 18:10:07
Open Price Low Price High Price Close Price Prev Close
5.39 5.18 5.39 5.19 5.34
more quote information »

EPSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.425.555.185.3424,624-0.23-4.24%
1 Month5.515.855.185.5736,808-0.32-5.81%
3 Months5.515.855.055.4042,169-0.32-5.81%
6 Months4.966.354.825.4676,4150.234.64%
1 Year7.407.504.765.56104,964-2.21-29.86%
3 Years3.307.993.205.8981,9371.8957.27%
5 Years4.207.992.31685.3365,4890.9923.57%

EPSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 5.19 -0.15 -2.81% 5.39 5.39 5.18 47,172
Nov 27 2023 5.34 -0.02 -0.37% 5.36 5.43 5.2625 37,234
Nov 24 2023 5.36 -0.01 -0.19% 5.36 5.55 5.3501 8,988
Nov 22 2023 5.37 0.05 0.94% 5.31 5.45 5.23 17,732
Nov 21 2023 5.32 -0.08 -1.48% 5.42 5.51 5.30 34,541
Nov 20 2023 5.40 -0.19 -3.4% 5.56 5.65 5.40 39,302
Nov 17 2023 5.59 0.17 3.14% 5.39 5.60 5.39 31,621
Nov 16 2023 5.42 -0.03 -0.55% 5.45 5.50 5.35 48,959
Nov 15 2023 5.45 -0.10 -1.8% 5.50 5.61 5.45 39,185
Nov 14 2023 5.55 -0.02 -0.36% 5.58 5.6699 5.5084 34,555
Nov 13 2023 5.57 0.12 2.2% 5.63 5.73 5.443 34,149
Nov 10 2023 5.45 -0.29 -5.05% 5.50 5.63 5.36 66,206
Nov 09 2023 5.74 0.16 2.87% 5.56 5.75 5.50 40,747
Nov 08 2023 5.58 -0.03 -0.53% 5.61 5.64 5.55 32,032
Nov 07 2023 5.61 -0.17 -2.94% 5.78 5.78 5.61 42,170
Nov 06 2023 5.78 0.03 0.52% 5.75 5.85 5.68 69,728
Nov 03 2023 5.75 -0.05 -0.86% 5.82 5.83 5.6142 26,630
Nov 02 2023 5.80 0.03 0.52% 5.70 5.80 5.6043 19,744
Nov 01 2023 5.77 0.06 1.05% 5.77 5.79 5.5301 48,132
Oct 31 2023 5.71 0.16 2.88% 5.51 5.71 5.4573 27,691
Oct 30 2023 5.55 0.07 1.28% 5.48 5.55 5.35 56,467
See More Historical Prices ยป

Your Recent History

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com