Epsilon Energy

EPSN
🏛️ usa →
5.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.63 5.68 5.54 5.68 0.0M
2021-12-30 5.66 5.66 5.62 5.66 0.0M
2021-12-29 5.77 5.77 5.56 5.59 0.0M
2021-12-28 5.15 5.75 5.15 5.70 0.1M
2021-12-27 5.30 5.36 5.15 5.15 0.0M
2021-12-23 5.12 5.28 5.12 5.27 0.0M
2021-12-22 5.45 5.45 5.10 5.15 0.0M
2021-12-21 5.45 5.45 5.06 5.16 0.0M
2021-12-20 5.32 5.38 5.22 5.22 0.0M
2021-12-17 5.31 5.45 5.31 5.39 0.0M
2021-12-16 5.39 5.41 5.31 5.31 0.0M
2021-12-15 5.32 5.40 5.31 5.33 0.0M
2021-12-14 5.37 5.39 5.32 5.33 0.0M
2021-12-13 5.53 5.67 5.41 5.42 0.0M
2021-12-10 5.67 5.70 5.41 5.50 0.0M
2021-12-09 5.53 5.53 5.33 5.41 0.0M
2021-12-08 5.56 5.58 5.46 5.53 0.0M
2021-12-07 5.41 5.49 5.31 5.49 0.0M
2021-12-06 5.33 5.40 5.17 5.27 0.0M
2021-12-03 5.44 5.49 5.27 5.38 0.0M
2021-12-02 5.45 5.50 5.33 5.41 0.1M
2021-12-01 5.50 5.50 5.30 5.33 0.0M
2021-11-30 5.40 5.50 5.38 5.49 0.0M
2021-11-29 5.24 5.40 5.12 5.34 0.0M
2021-11-26 5.21 5.30 5.12 5.30 0.0M
2021-11-24 5.14 5.15 5.12 5.15 0.0M
2021-11-23 5.11 5.14 5.01 5.08 0.0M
2021-11-22 5.15 5.16 5.07 5.10 0.0M
2021-11-19 5.16 5.19 5.13 5.18 0.0M
2021-11-18 5.22 5.28 5.15 5.20 0.0M
2021-11-17 5.26 5.32 5.14 5.23 0.0M
2021-11-16 5.32 5.36 5.26 5.36 0.0M
2021-11-15 5.50 5.65 5.26 5.28 0.0M
2021-11-12 5.55 5.59 5.55 5.57 0.0M
2021-11-11 5.61 5.73 5.55 5.58 0.0M
2021-11-10 5.74 5.83 5.62 5.62 0.0M
2021-11-09 5.64 5.79 5.64 5.74 0.0M
2021-11-08 5.65 5.80 5.65 5.75 0.0M
2021-11-05 5.65 5.70 5.60 5.65 0.0M
2021-11-04 5.60 5.70 5.54 5.57 0.0M
2021-11-03 5.43 5.66 5.43 5.60 0.0M
2021-11-02 5.67 5.71 5.41 5.50 0.0M
2021-11-01 5.68 5.68 5.58 5.63 0.0M
2021-10-29 5.51 5.66 5.43 5.43 0.0M
2021-10-28 5.58 5.69 5.43 5.54 0.0M
2021-10-27 5.55 5.65 5.50 5.57 0.0M
2021-10-26 5.53 5.69 5.51 5.60 0.0M
2021-10-25 5.50 5.71 5.50 5.50 0.0M
2021-10-22 5.67 5.75 5.50 5.56 0.0M
2021-10-21 5.77 5.78 5.60 5.67 0.0M
2021-10-20 5.66 5.76 5.59 5.76 0.0M
2021-10-19 5.57 5.74 5.54 5.64 0.0M
2021-10-18 5.68 5.80 5.53 5.56 0.0M
2021-10-15 5.78 5.80 5.60 5.62 0.0M
2021-10-14 5.79 5.80 5.72 5.79 0.0M
2021-10-13 5.80 5.95 5.74 5.74 0.0M
2021-10-12 5.78 5.89 5.76 5.80 0.0M
2021-10-11 5.80 5.85 5.73 5.78 0.0M
2021-10-08 5.76 6.11 5.76 5.80 0.0M
2021-10-07 5.80 5.81 5.75 5.76 0.0M
2021-10-06 5.79 5.93 5.66 5.80 0.0M
2021-10-05 5.79 6.00 5.61 5.78 0.1M
2021-10-04 5.80 6.01 5.50 5.70 0.1M
2021-10-01 6.75 6.80 6.06 6.10 0.3M
2021-09-30 5.50 6.52 5.47 6.44 0.2M
2021-09-29 5.45 5.45 5.37 5.44 0.0M
2021-09-28 5.50 5.50 5.13 5.39 0.0M
2021-09-27 5.50 5.50 5.42 5.43 0.0M
2021-09-24 5.21 5.45 5.10 5.42 0.1M
2021-09-23 5.16 5.20 5.10 5.20 0.0M
2021-09-22 5.08 5.20 5.08 5.19 0.0M
2021-09-21 5.14 5.20 5.14 5.15 0.0M
2021-09-20 5.07 5.20 4.91 5.17 0.0M
2021-09-17 5.04 5.20 4.88 5.15 0.1M
2021-09-16 5.15 5.20 4.86 5.00 0.1M
2021-09-15 5.19 5.20 5.12 5.18 0.0M
2021-09-14 5.20 5.20 5.19 5.19 0.0M
2021-09-13 5.10 5.20 5.07 5.18 0.0M
2021-09-10 5.20 5.20 5.18 5.20 0.0M
2021-09-09 5.12 5.20 5.10 5.20 0.1M
2021-09-08 5.04 5.13 4.99 5.10 0.0M
2021-09-07 5.01 5.18 5.01 5.09 0.0M
2021-09-03 5.00 5.08 4.86 4.96 0.0M
2021-09-02 5.14 5.14 4.99 5.01 0.0M
2021-09-01 5.15 5.18 5.00 5.10 0.0M
2021-08-31 5.07 5.20 5.04 5.11 0.0M
2021-08-30 5.13 5.14 5.08 5.08 0.0M
2021-08-27 5.13 5.15 5.09 5.10 0.0M
2021-08-26 5.04 5.10 5.03 5.10 0.0M
2021-08-25 5.05 5.13 5.04 5.04 0.0M
2021-08-24 4.90 5.18 4.89 5.08 0.0M
2021-08-23 4.70 4.90 4.70 4.82 0.0M
2021-08-20 4.71 4.75 4.70 4.73 0.0M
2021-08-19 4.85 4.91 4.70 4.71 0.0M
2021-08-18 4.80 4.93 4.75 4.93 0.0M
2021-08-17 4.77 4.92 4.77 4.81 0.0M
2021-08-16 4.96 4.96 4.77 4.81 0.1M
2021-08-13 5.13 5.13 5.04 5.04 0.0M
2021-08-12 5.20 5.20 5.10 5.19 0.0M
2021-08-11 5.00 5.20 4.96 5.20 0.1M
2021-08-10 4.75 4.93 4.70 4.86 0.0M
2021-08-09 4.94 5.05 4.61 4.76 0.1M
2021-08-06 4.99 5.08 4.96 5.04 0.0M
2021-08-05 4.95 5.13 4.94 5.03 0.1M
2021-08-04 5.00 5.00 4.94 4.95 0.0M
2021-08-03 4.95 5.04 4.78 5.04 0.0M
2021-08-02 5.02 5.12 4.90 4.93 0.0M
2021-07-30 5.06 5.14 5.06 5.07 0.0M
2021-07-29 4.97 5.19 4.97 5.11 0.0M
2021-07-28 4.98 5.09 4.93 4.97 0.0M
2021-07-27 5.00 5.07 4.89 5.07 0.0M
2021-07-26 5.11 5.13 5.03 5.03 0.0M
2021-07-23 5.16 5.16 5.07 5.12 0.0M
2021-07-22 5.12 5.15 5.12 5.15 0.0M
2021-07-21 5.07 5.15 5.07 5.13 0.0M
2021-07-20 5.17 5.21 5.07 5.07 0.1M
2021-07-19 5.05 5.15 5.05 5.15 0.1M
2021-07-16 5.07 5.16 4.84 5.11 0.1M
2021-07-15 5.17 5.19 5.02 5.07 0.0M
2021-07-14 5.08 5.28 5.08 5.16 0.1M
2021-07-13 5.10 5.14 5.00 5.10 0.0M
2021-07-12 5.10 5.10 4.92 5.09 0.1M
2021-07-09 5.14 5.14 5.05 5.09 0.0M
2021-07-08 5.10 5.10 5.00 5.10 0.0M
2021-07-07 5.10 5.11 5.07 5.09 0.0M
2021-07-06 5.15 5.15 5.02 5.10 0.1M
2021-07-02 4.90 5.05 4.90 5.05 0.1M
2021-07-01 5.03 5.05 4.99 5.02 0.1M
2021-06-30 4.82 5.05 4.78 5.00 0.2M
2021-06-29 4.71 4.87 4.71 4.80 0.0M
2021-06-28 4.62 4.83 4.62 4.72 0.0M
2021-06-25 4.83 4.90 4.53 4.66 0.1M
2021-06-24 4.89 4.89 4.80 4.85 0.0M
2021-06-23 4.64 4.90 4.64 4.80 0.0M
2021-06-22 4.87 4.95 4.51 4.66 0.1M
2021-06-21 4.75 5.11 4.70 4.79 0.1M
2021-06-18 4.35 4.62 4.25 4.61 0.0M
2021-06-17 4.52 4.74 4.45 4.48 0.0M
2021-06-16 4.41 4.74 4.41 4.46 0.1M
2021-06-15 4.38 4.45 4.31 4.38 0.0M
2021-06-14 4.25 4.45 4.25 4.34 0.0M
2021-06-11 4.18 4.25 4.13 4.25 0.0M
2021-06-10 4.12 4.18 4.11 4.13 0.0M
2021-06-09 4.12 4.18 4.12 4.13 0.0M
2021-06-08 4.16 4.18 4.07 4.12 0.0M
2021-06-07 4.19 4.19 4.03 4.12 0.0M
2021-06-04 4.15 4.18 4.10 4.14 0.0M
2021-06-03 4.12 4.19 4.10 4.14 0.0M
2021-06-02 4.24 4.24 4.13 4.16 0.0M
2021-06-01 4.10 4.24 3.92 4.20 0.0M
2021-05-28 3.97 4.08 3.97 4.08 0.0M
2021-05-27 4.02 4.04 3.98 3.98 0.0M
2021-05-26 4.00 4.13 3.95 3.99 0.0M
2021-05-25 4.01 4.08 3.97 3.99 0.0M
2021-05-24 4.00 4.07 3.98 4.00 0.0M
2021-05-21 4.00 4.02 3.97 4.00 0.1M
2021-05-20 3.94 4.03 3.94 4.00 0.1M
2021-05-19 3.93 4.01 3.93 3.99 0.0M
2021-05-18 4.14 4.14 3.99 4.00 0.0M
2021-05-17 4.04 4.15 4.01 4.07 0.1M
2021-05-14 4.00 4.05 3.98 4.03 0.0M
2021-05-13 3.91 4.13 3.91 3.96 0.1M
2021-05-12 3.97 4.03 3.97 3.99 0.0M
2021-05-11 3.92 4.02 3.92 3.97 0.0M
2021-05-10 4.00 4.03 3.98 4.00 0.1M
2021-05-07 3.97 4.04 3.93 3.94 0.0M
2021-05-06 3.90 3.98 3.90 3.96 0.0M
2021-05-05 4.01 4.01 3.93 3.94 0.0M
2021-05-04 3.94 4.01 3.91 3.95 0.0M
2021-05-03 3.92 4.01 3.92 3.96 0.0M
2021-04-30 3.98 4.00 3.96 3.97 0.0M
2021-04-29 3.92 4.00 3.92 3.98 0.0M
2021-04-28 3.95 4.02 3.94 3.94 0.0M
2021-04-27 3.90 4.06 3.90 3.95 0.0M
2021-04-26 3.89 3.96 3.87 3.87 0.0M
2021-04-23 3.92 3.98 3.81 3.94 0.0M
2021-04-22 3.89 3.98 3.89 3.95 0.0M
2021-04-21 3.87 3.98 3.86 3.88 0.0M
2021-04-20 4.00 4.03 3.86 3.86 0.0M
2021-04-19 3.88 4.03 3.88 3.95 0.0M
2021-04-16 3.85 3.98 3.77 3.86 0.1M
2021-04-15 3.85 3.85 3.81 3.81 0.0M
2021-04-14 3.82 3.90 3.81 3.84 0.0M
2021-04-13 3.79 3.79 3.60 3.75 0.4M
2021-04-12 3.81 3.89 3.81 3.84 0.0M
2021-04-09 3.75 3.85 3.75 3.81 0.0M
2021-04-08 3.83 3.86 3.74 3.82 0.0M
2021-04-07 3.81 3.89 3.81 3.86 0.0M
2021-04-06 3.81 4.00 3.68 3.86 0.0M
2021-04-05 3.80 3.82 3.75 3.75 0.0M
2021-04-01 3.88 3.91 3.60 3.69 0.0M
2021-03-31 3.83 3.94 3.83 3.90 0.0M
2021-03-30 4.01 4.01 3.86 3.94 0.0M
2021-03-29 4.03 4.03 3.82 3.97 0.0M
2021-03-26 3.92 4.05 3.90 3.98 0.3M
2021-03-25 3.91 3.98 3.91 3.97 0.0M
2021-03-24 3.90 3.92 3.88 3.91 0.0M
2021-03-23 3.80 3.85 3.80 3.84 0.0M
2021-03-22 3.98 3.98 3.86 3.86 0.0M
2021-03-19 3.99 4.02 3.84 4.02 0.0M
2021-03-18 3.93 3.95 3.89 3.95 0.0M
2021-03-17 3.81 3.99 3.81 3.90 0.0M
2021-03-16 3.90 3.97 3.87 3.87 0.0M
2021-03-15 3.96 3.96 3.87 3.92 0.0M
2021-03-12 3.96 3.97 3.90 3.97 0.0M
2021-03-11 3.89 3.97 3.89 3.97 0.0M
2021-03-10 3.85 3.94 3.85 3.89 0.0M
2021-03-09 3.80 3.86 3.80 3.85 0.0M
2021-03-08 4.00 4.00 3.82 3.90 0.0M
2021-03-05 3.73 3.97 3.69 3.90 0.0M
2021-03-04 3.90 4.00 3.51 3.71 0.1M
2021-03-03 3.91 3.95 3.91 3.95 0.0M
2021-03-02 3.95 3.97 3.94 3.94 0.0M
2021-03-01 4.00 4.00 3.82 3.92 0.0M
2021-02-26 3.81 4.03 3.81 3.92 0.0M
2021-02-25 4.16 4.24 3.87 3.97 0.0M
2021-02-24 3.96 4.25 3.85 4.07 0.1M
2021-02-23 3.91 3.93 3.72 3.93 0.0M
2021-02-22 3.90 4.05 3.80 4.00 0.0M
2021-02-19 3.85 4.07 3.81 3.90 0.0M
2021-02-18 4.17 4.17 3.90 3.91 0.1M
2021-02-17 4.03 4.29 4.00 4.22 0.1M
2021-02-16 4.20 4.44 4.02 4.27 0.5M
2021-02-12 3.46 3.98 3.46 3.81 0.4M
2021-02-11 3.70 3.72 3.55 3.55 0.0M
2021-02-10 3.99 3.99 3.60 3.64 0.0M
2021-02-09 4.03 4.03 3.77 3.77 0.0M
2021-02-08 3.78 4.00 3.74 3.89 0.0M
2021-02-05 3.80 3.91 3.62 3.69 0.0M
2021-02-04 3.79 3.81 3.68 3.77 0.0M
2021-02-03 3.60 3.78 3.56 3.64 0.0M
2021-02-02 3.78 3.78 3.53 3.55 0.0M
2021-02-01 3.59 3.73 3.59 3.62 0.0M
2021-01-29 3.47 3.60 3.41 3.49 0.0M
2021-01-28 3.59 3.60 3.50 3.55 0.0M
2021-01-27 3.53 3.59 3.50 3.59 0.0M
2021-01-26 3.73 3.74 3.61 3.61 0.0M
2021-01-25 3.80 3.80 3.57 3.63 0.0M
2021-01-22 3.75 3.78 3.69 3.69 0.0M
2021-01-21 3.95 3.98 3.78 3.78 0.0M
2021-01-20 3.99 4.01 3.91 3.91 0.0M
2021-01-19 4.00 4.00 3.93 3.98 0.0M
2021-01-15 4.01 4.07 3.99 4.07 0.0M
2021-01-14 3.98 4.09 3.94 4.05 0.0M
2021-01-13 4.02 4.09 3.98 3.98 0.0M
2021-01-12 4.09 4.21 3.90 4.00 0.0M
2021-01-11 3.89 4.24 3.73 3.82 0.1M
2021-01-08 3.79 3.86 3.70 3.74 0.0M
2021-01-07 3.76 3.76 3.56 3.66 0.0M
2021-01-06 3.90 3.95 3.65 3.66 0.0M
2021-01-05 3.70 3.78 3.70 3.78 0.0M
2021-01-04 3.72 3.72 3.60 3.71 0.0M