EPSN - Epsilon Energy Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 20195.17005.17004.18004.25004.25006,900
Feb 22, 20194.45004.45004.19004.25004.250012,100
Feb 21, 20194.20004.20004.20004.20004.2000-
Feb 20, 20194.20004.20004.20004.20004.20002,500
Feb 19, 20194.00004.00004.00004.00004.0000500
Feb 15, 20194.20004.20004.20004.20004.2000-
Feb 14, 20194.20004.20004.20004.20004.2000500
Feb 13, 2019------
Feb 12, 2019------
Feb 11, 2019------
Feb 08, 2019------
Feb 07, 2019------
Feb 06, 2019------
Feb 05, 2019------
Feb 04, 2019------
Feb 01, 2019------
Jan 31, 2019------
Jan 30, 2019------
Jan 29, 2019------
Jan 28, 2019------
Jan 25, 2019------
Jan 24, 2019------
Jan 23, 2019------
Jan 22, 20194.36004.36004.36004.36004.3600500
Jan 18, 20194.26004.26004.26004.26004.2600-
Jan 17, 20194.26004.26004.26004.26004.2600-
Jan 16, 20194.26004.26004.26004.26004.2600-
Jan 15, 20194.26004.26004.26004.26004.2600100
Jan 14, 20194.24004.27004.21004.26004.26003,600
Jan 11, 20194.42004.42004.42004.42004.4200100
Jan 10, 20194.42004.42004.42004.42004.4200-
Jan 09, 20194.42004.42004.42004.42004.4200100
Jan 08, 20194.42004.42004.42004.42004.4200-
Jan 07, 20194.42004.42004.42004.42004.4200-
Jan 04, 20194.42004.42004.42004.42004.4200-
Jan 03, 20194.42004.42004.42004.42004.42004,000
Jan 02, 20194.42004.42004.41004.41004.41004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.