The closing price for Epsilon Energy (EPSN) between 2000 and 2020 was $3.11, on December 31, 2020. It was down 51.4% in that time. The latest price is $4.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $2.81 | $3.26 | $2.68 | $3.11 | 346,817 |
November 2020 | $2.56 | $2.81 | $2.55 | $2.74 | 210,718 |
October 2020 | $2.55 | $2.79 | $2.54 | $2.55 | 478,223 |
September 2020 | $2.82 | $2.83 | $2.52 | $2.54 | 465,986 |
August 2020 | $2.60 | $2.93 | $2.52 | $2.82 | 290,790 |
July 2020 | $2.45 | $2.75 | $2.43 | $2.57 | 337,824 |
June 2020 | $2.45 | $3.05 | $2.39 | $2.47 | 1,218,505 |
May 2020 | $2.43 | $2.61 | $2.29 | $2.44 | 2,134,422 |
April 2020 | $2.24 | $2.53 | $1.94 | $2.46 | 823,892 |
March 2020 | $2.56 | $2.68 | $2.01 | $2.24 | 327,320 |
February 2020 | $2.59 | $2.70 | $2.35 | $2.50 | 538,206 |
January 2020 | $2.76 | $2.93 | $2.30 | $2.64 | 317,383 |
December 2019 | $2.81 | $2.93 | $2.45 | $2.77 | 584,801 |
November 2019 | $2.77 | $3.02 | $2.71 | $2.83 | 5,206,452 |
October 2019 | $3.25 | $3.25 | $2.67 | $2.80 | 2,204,722 |
September 2019 | $3.13 | $3.25 | $2.72 | $3.25 | 186,302 |
August 2019 | $3.19 | $3.23 | $2.70 | $3.21 | 304,686 |
July 2019 | $3.15 | $3.39 | $3.12 | $3.17 | 127,739 |
June 2019 | $3.27 | $3.65 | $3.07 | $3.14 | 460,062 |
May 2019 | $3.54 | $3.65 | $3.27 | $3.35 | 146,053 |
April 2019 | $3.60 | $3.97 | $3.32 | $3.54 | 127,804 |
March 2019 | $3.54 | $3.86 | $3.36 | $3.60 | 97,998 |
February 2019 | $3.56 | $4.33 | $3.35 | $3.54 | 49,472 |
January 2019 | $3.70 | $3.71 | $3.53 | $3.53 | 13,112 |
December 2018 | $3.69 | $3.82 | $3.32 | $3.66 | 41,475 |
Daily pricing data for Epsilon Energy dates back to 11/14/2007, and may be incomplete.
