The closing price for Epsilon Energy (EPSN) between 2000 and 2020 was $3.08, on December 31, 2020. It was down 51.4% in that time. The latest price is $5.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $2.78 | $3.22 | $2.65 | $3.08 | 346,817 |
November 2020 | $2.54 | $2.78 | $2.52 | $2.71 | 210,718 |
October 2020 | $2.52 | $2.76 | $2.51 | $2.52 | 478,223 |
September 2020 | $2.78 | $2.80 | $2.49 | $2.51 | 465,986 |
August 2020 | $2.57 | $2.90 | $2.49 | $2.79 | 290,790 |
July 2020 | $2.42 | $2.72 | $2.40 | $2.54 | 337,824 |
June 2020 | $2.42 | $3.02 | $2.36 | $2.45 | 1,218,505 |
May 2020 | $2.40 | $2.58 | $2.26 | $2.41 | 2,134,422 |
April 2020 | $2.21 | $2.50 | $1.92 | $2.43 | 823,892 |
March 2020 | $2.54 | $2.65 | $1.99 | $2.21 | 327,320 |
February 2020 | $2.57 | $2.67 | $2.32 | $2.47 | 538,206 |
January 2020 | $2.73 | $2.90 | $2.27 | $2.61 | 317,383 |
December 2019 | $2.78 | $2.90 | $2.42 | $2.74 | 584,801 |
November 2019 | $2.74 | $2.98 | $2.68 | $2.80 | 5,206,452 |
October 2019 | $3.22 | $3.22 | $2.64 | $2.77 | 2,204,722 |
September 2019 | $3.09 | $3.22 | $2.69 | $3.22 | 186,302 |
August 2019 | $3.15 | $3.19 | $2.67 | $3.17 | 304,686 |
July 2019 | $3.12 | $3.36 | $3.08 | $3.13 | 127,739 |
June 2019 | $3.23 | $3.61 | $3.03 | $3.11 | 460,062 |
May 2019 | $3.50 | $3.61 | $3.23 | $3.32 | 146,053 |
April 2019 | $3.56 | $3.93 | $3.28 | $3.50 | 127,804 |
March 2019 | $3.50 | $3.81 | $3.32 | $3.56 | 97,998 |
February 2019 | $3.52 | $4.29 | $3.32 | $3.50 | 49,472 |
January 2019 | $3.66 | $3.67 | $3.49 | $3.49 | 13,112 |
December 2018 | $3.65 | $3.78 | $3.28 | $3.62 | 41,475 |
Daily pricing data for Epsilon Energy dates back to 11/14/2007, and may be incomplete.
