EPSN - Epsilon Energy Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20193.84293.84293.84293.84293.8429189
Jul 17, 20194.00004.00004.00004.00004.0000-
Jul 16, 20193.80004.00003.80004.00004.00006,000
Jul 15, 20193.84003.84003.72003.72003.72001,200
Jul 12, 20193.72003.82003.72003.82003.82001,700
Jul 11, 20193.88003.92003.72003.72003.72003,100
Jul 10, 20193.90003.90003.76003.76003.76007,500
Jul 09, 20193.77004.03003.77003.94003.940010,400
Jul 08, 20194.00004.00003.87003.87003.87003,300
Jul 05, 20193.76004.05003.76004.05004.05003,100
Jul 03, 20193.88003.88003.88003.88003.8800300
Jul 02, 20193.76004.00003.76003.98003.980029,900
Jul 01, 20193.75003.75003.75003.75003.7500200
Jun 28, 20193.97003.97003.75003.75003.75009,000
Jun 27, 20193.76003.96003.76003.91003.91006,900
Jun 26, 20193.95003.95003.76003.76003.76003,100
Jun 25, 20193.90004.00003.70004.00004.000078,400
Jun 24, 20194.10004.10003.95004.10004.10007,600
Jun 21, 20194.00004.35004.00004.20004.200014,500
Jun 20, 20194.14004.19003.95003.95003.950030,200
Jun 19, 20193.98004.02003.98004.01004.01007,600
Jun 18, 20194.07004.07003.66003.93003.930026,300
Jun 17, 20194.20004.20004.05004.17004.17005,000
Jun 14, 20194.24004.24004.24004.24004.2400400
Jun 13, 20194.19004.28004.10004.24004.240072,600
Jun 12, 20194.25004.27004.18004.25004.25008,400
Jun 11, 20194.04004.29003.91004.29004.290050,900
Jun 10, 20194.05004.05003.97004.04004.04007,500
Jun 07, 20193.91003.91003.91003.91003.9100300
Jun 06, 20193.91003.91003.91003.91003.9100100
Jun 05, 20194.05004.05004.00004.05004.0500131,100
Jun 04, 20193.90003.90003.90003.90003.9000700
Jun 03, 20194.00004.00004.00004.00004.0000100
May 31, 20193.90004.00003.90004.00004.000023,300
May 30, 20194.03004.04003.93003.95003.950016,200
May 29, 20194.14004.14004.02004.02004.02003,200
May 28, 20194.11004.11004.11004.11004.110010,100
May 24, 20194.32004.32004.11004.13004.130012,000
May 23, 20194.15004.15004.15004.15004.15006,600
May 22, 20194.16004.16004.10004.15004.15002,300
May 21, 20194.13004.13004.13004.13004.1300300
May 20, 20194.30004.30004.20004.22004.220013,500
May 17, 20194.22004.26004.22004.26004.26006,200
May 16, 20194.15004.17004.15004.17004.1700900
May 15, 20194.25004.27004.23004.27004.27004,200
May 14, 20194.25004.35004.08004.23004.23003,400
May 13, 20194.18004.33004.18004.22004.22001,100
May 10, 20193.95004.00003.95004.00004.000013,500
May 09, 20193.95003.95003.95003.95003.95002,800
May 08, 20194.00004.00003.90004.00004.00003,600
May 07, 20193.99004.00003.99004.00004.00003,000
May 06, 20193.92004.00003.92004.00004.00003,100
May 03, 20194.23004.23003.90004.00004.000014,200
May 02, 20194.00004.10004.00004.10004.1000200
May 01, 20194.22004.24004.22004.24004.24002,300
Apr 30, 20194.24004.24004.16004.22004.22006,000
Apr 29, 20193.96004.25003.96004.24004.24004,000
Apr 26, 20194.41004.55004.21004.25004.250030,800
Apr 25, 20194.34004.34004.34004.34004.3400300
Apr 24, 20194.39004.40004.36004.36004.36001,200
Apr 23, 20194.55004.55004.45004.45004.45001,600
Apr 22, 20194.32004.65004.32004.55004.550023,700
Apr 18, 20194.27004.34004.23004.34004.34004,000
Apr 17, 20194.50004.50004.50004.50004.5000100
Apr 16, 20194.50004.50004.50004.50004.5000100
Apr 15, 20194.50004.50004.50004.50004.5000200
Apr 12, 20194.74004.74004.50004.50004.50008,900
Apr 11, 20194.60004.62004.50004.60004.60009,400
Apr 10, 20194.60004.60004.60004.60004.60002,500
Apr 09, 20194.50004.50004.50004.50004.50001,000
Apr 08, 20194.60004.60004.60004.60004.6000200
Apr 05, 20194.50004.70004.50004.60004.60005,200
Apr 04, 20194.49004.50004.49004.50004.50003,700
Apr 03, 20194.10004.49004.10004.49004.49001,100
Apr 02, 20194.30004.35004.28004.28004.280024,100
Apr 01, 20194.30004.30004.30004.30004.3000300
Mar 29, 20194.30004.30004.30004.30004.3000300
Mar 28, 20194.40004.50004.30004.35004.350011,200
Mar 27, 20194.39004.50004.25004.25004.250020,800
Mar 26, 20194.25004.60004.25004.25004.250010,900
Mar 25, 20194.25004.60004.25004.30004.30004,400
Mar 22, 20194.27004.40004.20004.25004.25009,400
Mar 21, 20194.10004.30004.10004.30004.300020,900
Mar 20, 20194.25004.30004.25004.30004.30004,600
Mar 19, 20194.25004.25004.25004.25004.25001,100
Mar 18, 20194.10004.10004.10004.10004.1000-
Mar 15, 20194.10004.11004.10004.10004.10001,900
Mar 14, 20194.10004.10004.10004.10004.10004,200
Mar 13, 20194.16004.16004.16004.16004.1600100
Mar 12, 20194.12004.12004.12004.12004.1200-
Mar 11, 20194.12004.12004.12004.12004.1200100
Mar 08, 20194.30004.32004.12004.12004.12001,800
Mar 07, 20194.30004.30004.30004.30004.3000100
Mar 06, 20194.30004.30004.10004.30004.30005,400
Mar 05, 20194.25004.25004.22004.22004.2200300
Mar 04, 20194.22004.38004.01004.38004.3800700
Mar 01, 20194.22004.22004.22004.22004.2200-
Feb 28, 20194.22004.22004.22004.22004.2200100
Feb 27, 20194.12004.12004.12004.12004.1200100
Feb 26, 20194.20004.23004.10004.12004.120011,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...