Advertisement
U.S. Markets open in 8 hrs 2 mins
S&P Futures
5,845.00 -4.00 (-0.07%) Dow Futures
42,567.00 -38.00 (-0.09%) Nasdaq Futures
20,370.25 -10.00 (-0.05%) Russell 2000 Futures
2,228.80 -2.20 (-0.10%) Crude Oil
70.33 +0.14 (+0.20%) Gold
2,741.30 -7.60 (-0.28%)
Epsilon Energy Ltd. (EPSN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 6.10 | 6.10 | 5.82 | 6.00 | 6.00 | 32,200 |
| Oct 23, 2024 | 5.81 | 6.14 | 5.76 | 6.13 | 6.13 | 60,100 |
| Oct 22, 2024 | 5.87 | 5.93 | 5.79 | 5.88 | 5.88 | 15,400 |
| Oct 21, 2024 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | 37,900 |
| Oct 18, 2024 | 5.96 | 5.98 | 5.80 | 5.98 | 5.98 | 20,500 |
| Oct 17, 2024 | 5.95 | 6.02 | 5.76 | 6.01 | 6.01 | 21,600 |
| Oct 16, 2024 | 5.79 | 5.93 | 5.77 | 5.93 | 5.93 | 13,300 |
| Oct 15, 2024 | 5.96 | 6.00 | 5.80 | 5.80 | 5.80 | 12,600 |
| Oct 14, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 7,200 |
| Oct 11, 2024 | 6.19 | 6.19 | 6.00 | 6.07 | 6.07 | 27,500 |
| Oct 10, 2024 | 6.08 | 6.17 | 5.97 | 6.14 | 6.14 | 14,400 |
| Oct 09, 2024 | 5.99 | 6.10 | 5.89 | 6.04 | 6.04 | 17,500 |
| Oct 08, 2024 | 6.09 | 6.13 | 5.44 | 5.99 | 5.99 | 122,600 |
| Oct 07, 2024 | 6.00 | 6.19 | 5.89 | 6.16 | 6.16 | 104,400 |
| Oct 04, 2024 | 6.14 | 6.20 | 5.75 | 5.78 | 5.78 | 58,000 |
| Oct 03, 2024 | 6.00 | 6.12 | 5.98 | 6.08 | 6.08 | 32,600 |
| Oct 02, 2024 | 5.93 | 6.00 | 5.87 | 5.97 | 5.97 | 26,000 |
| Oct 01, 2024 | 5.96 | 5.99 | 5.84 | 5.84 | 5.84 | 53,100 |
| Sep 30, 2024 | 5.59 | 6.00 | 5.57 | 5.86 | 5.86 | 92,700 |
| Sep 27, 2024 | 5.60 | 5.62 | 5.48 | 5.61 | 5.61 | 10,800 |
| Sep 26, 2024 | 5.53 | 5.64 | 5.46 | 5.64 | 5.64 | 31,900 |
| Sep 25, 2024 | 5.43 | 5.60 | 5.41 | 5.53 | 5.53 | 38,600 |
| Sep 24, 2024 | 5.50 | 5.60 | 5.47 | 5.54 | 5.54 | 40,700 |
| Sep 23, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 54,700 |
| Sep 20, 2024 | 5.38 | 5.50 | 5.19 | 5.50 | 5.50 | 160,100 |
| Sep 19, 2024 | 5.06 | 5.18 | 5.01 | 5.17 | 5.17 | 29,100 |
| Sep 18, 2024 | 5.16 | 5.23 | 5.00 | 5.02 | 5.02 | 316,000 |
| Sep 17, 2024 | 5.11 | 5.30 | 5.00 | 5.10 | 5.10 | 725,100 |
| Sep 16, 2024 | 4.95 | 5.22 | 4.95 | 5.17 | 5.17 | 16,000 |
| Sep 13, 2024 | 4.95 | 5.20 | 4.95 | 4.98 | 4.98 | 37,800 |
| Sep 12, 2024 | 5.12 | 5.23 | 5.00 | 5.05 | 5.05 | 309,400 |
| Sep 11, 2024 | 5.26 | 5.26 | 5.06 | 5.12 | 5.12 | 29,000 |
| Sep 10, 2024 | 5.17 | 5.23 | 5.09 | 5.09 | 5.09 | 32,100 |
| Sep 09, 2024 | 5.14 | 5.30 | 5.06 | 5.18 | 5.18 | 35,200 |
| Sep 06, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.18 | 28,300 |
| Sep 05, 2024 | 5.11 | 5.22 | 5.07 | 5.17 | 5.17 | 26,800 |
| Sep 04, 2024 | 5.13 | 5.28 | 5.10 | 5.16 | 5.16 | 27,200 |
| Sep 03, 2024 | 5.40 | 5.40 | 4.97 | 5.14 | 5.14 | 66,300 |
| Aug 30, 2024 | 5.42 | 5.49 | 5.31 | 5.43 | 5.43 | 28,000 |
| Aug 29, 2024 | 5.44 | 5.50 | 5.41 | 5.49 | 5.49 | 14,800 |
| Aug 28, 2024 | 5.47 | 5.47 | 5.35 | 5.44 | 5.44 | 12,800 |
| Aug 27, 2024 | 5.54 | 5.54 | 5.41 | 5.41 | 5.41 | 13,700 |
| Aug 26, 2024 | 5.47 | 5.55 | 5.40 | 5.52 | 5.52 | 302,600 |
| Aug 23, 2024 | 5.41 | 5.49 | 5.38 | 5.41 | 5.41 | 25,200 |
| Aug 22, 2024 | 5.40 | 5.45 | 5.39 | 5.45 | 5.45 | 12,000 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.27 | 5.39 | 5.39 | 40,700 |
| Aug 20, 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | 40,900 |
| Aug 19, 2024 | 5.40 | 5.44 | 5.25 | 5.32 | 5.32 | 60,000 |
| Aug 16, 2024 | 5.23 | 5.39 | 5.19 | 5.38 | 5.38 | 41,500 |
| Aug 15, 2024 | 5.27 | 5.27 | 5.16 | 5.24 | 5.24 | 8,600 |
| Aug 14, 2024 | 5.11 | 5.32 | 5.07 | 5.20 | 5.20 | 23,400 |
| Aug 13, 2024 | 5.17 | 5.24 | 5.12 | 5.15 | 5.15 | 37,500 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | 5,200 |
| Aug 09, 2024 | 5.13 | 5.31 | 5.13 | 5.27 | 5.27 | 13,200 |
| Aug 08, 2024 | 5.18 | 5.34 | 5.15 | 5.17 | 5.17 | 10,300 |
| Aug 07, 2024 | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | 10,600 |
| Aug 06, 2024 | 5.23 | 5.27 | 5.08 | 5.19 | 5.19 | 31,800 |
| Aug 05, 2024 | 5.13 | 5.22 | 5.00 | 5.08 | 5.08 | 93,600 |
| Aug 02, 2024 | 5.31 | 5.39 | 5.17 | 5.20 | 5.20 | 40,800 |
| Aug 01, 2024 | 5.41 | 5.41 | 5.31 | 5.34 | 5.34 | 35,500 |
| Jul 31, 2024 | 5.43 | 5.54 | 5.41 | 5.45 | 5.45 | 15,500 |
| Jul 30, 2024 | 5.51 | 5.52 | 5.37 | 5.45 | 5.45 | 18,300 |
| Jul 29, 2024 | 5.35 | 5.55 | 5.35 | 5.54 | 5.54 | 169,200 |
| Jul 26, 2024 | 5.43 | 5.50 | 5.36 | 5.41 | 5.41 | 46,200 |
| Jul 25, 2024 | 5.32 | 5.48 | 5.31 | 5.40 | 5.40 | 18,100 |
| Jul 24, 2024 | 5.41 | 5.49 | 5.31 | 5.36 | 5.36 | 25,300 |
| Jul 23, 2024 | 5.41 | 5.60 | 5.40 | 5.41 | 5.41 | 106,900 |
| Jul 22, 2024 | 5.59 | 5.63 | 5.42 | 5.52 | 5.52 | 31,400 |
| Jul 19, 2024 | 5.57 | 5.64 | 5.53 | 5.58 | 5.58 | 14,900 |
| Jul 18, 2024 | 5.56 | 5.66 | 5.48 | 5.60 | 5.60 | 92,200 |
| Jul 17, 2024 | 5.41 | 5.62 | 5.41 | 5.60 | 5.60 | 56,600 |
| Jul 16, 2024 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | 22,200 |
| Jul 15, 2024 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | 109,300 |
| Jul 12, 2024 | 5.41 | 5.47 | 5.30 | 5.40 | 5.40 | 69,800 |
| Jul 11, 2024 | 5.38 | 5.39 | 5.34 | 5.36 | 5.36 | 4,400 |
| Jul 10, 2024 | 5.31 | 5.40 | 5.31 | 5.33 | 5.33 | 11,800 |
| Jul 09, 2024 | 5.35 | 5.42 | 5.30 | 5.34 | 5.34 | 9,200 |
| Jul 08, 2024 | 5.36 | 5.42 | 5.35 | 5.35 | 5.35 | 17,200 |
| Jul 05, 2024 | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | 23,100 |
| Jul 03, 2024 | 5.39 | 5.43 | 5.30 | 5.36 | 5.36 | 7,400 |
| Jul 02, 2024 | 5.39 | 5.45 | 5.31 | 5.38 | 5.38 | 18,000 |
| Jul 01, 2024 | 5.48 | 5.53 | 5.26 | 5.37 | 5.37 | 48,200 |
| Jun 28, 2024 | 5.40 | 5.60 | 5.40 | 5.45 | 5.45 | 8,400 |
| Jun 27, 2024 | 5.46 | 5.46 | 5.35 | 5.44 | 5.44 | 9,900 |
| Jun 26, 2024 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | 6,500 |
| Jun 25, 2024 | 5.38 | 5.54 | 5.35 | 5.50 | 5.50 | 21,800 |
| Jun 24, 2024 | 5.34 | 5.62 | 5.34 | 5.52 | 5.52 | 33,100 |
| Jun 21, 2024 | 5.42 | 5.44 | 5.29 | 5.39 | 5.39 | 30,700 |
| Jun 20, 2024 | 5.40 | 5.47 | 5.30 | 5.45 | 5.45 | 14,600 |
| Jun 18, 2024 | 5.39 | 5.60 | 5.30 | 5.45 | 5.45 | 55,100 |
| Jun 17, 2024 | 5.35 | 5.35 | 5.24 | 5.34 | 5.34 | 17,100 |
| Jun 14, 2024 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | 8,000 |
| Jun 13, 2024 | 5.28 | 5.48 | 5.28 | 5.43 | 5.43 | 16,200 |
| Jun 12, 2024 | 5.33 | 5.45 | 5.33 | 5.41 | 5.41 | 28,900 |
| Jun 11, 2024 | 5.38 | 5.43 | 5.28 | 5.38 | 5.38 | 16,600 |
| Jun 10, 2024 | 5.36 | 5.45 | 5.28 | 5.37 | 5.37 | 12,800 |
| Jun 07, 2024 | 5.33 | 5.45 | 5.29 | 5.32 | 5.32 | 44,000 |
| Jun 06, 2024 | 5.28 | 5.35 | 5.28 | 5.29 | 5.29 | 20,600 |
| Jun 05, 2024 | 5.33 | 5.33 | 5.22 | 5.30 | 5.30 | 20,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.