The highest closing price for Epsilon Energy (EPSN) last month was $6.16, on October 7. It was down 1.2% for the month. The latest price is $6.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $5.89 | $5.95 | $5.80 | $5.89 | 15,898 |
October 30 2024 | $5.89 | $5.90 | $5.81 | $5.82 | 7,836 |
October 29 2024 | $5.99 | $5.99 | $5.82 | $5.86 | 9,381 |
October 28 2024 | $5.90 | $6.00 | $5.85 | $5.93 | 22,684 |
October 25 2024 | $6.05 | $6.05 | $5.88 | $6.03 | 17,115 |
October 24 2024 | $6.10 | $6.10 | $5.82 | $6.00 | 32,181 |
October 23 2024 | $5.81 | $6.14 | $5.76 | $6.13 | 60,112 |
October 22 2024 | $5.87 | $5.93 | $5.79 | $5.88 | 15,438 |
October 21 2024 | $5.98 | $5.98 | $5.80 | $5.80 | 37,892 |
October 18 2024 | $5.96 | $5.98 | $5.80 | $5.98 | 20,487 |
October 17 2024 | $5.95 | $6.02 | $5.76 | $6.01 | 21,624 |
October 16 2024 | $5.79 | $5.93 | $5.77 | $5.93 | 13,292 |
October 15 2024 | $5.96 | $6.00 | $5.80 | $5.80 | 12,565 |
October 14 2024 | $6.05 | $6.05 | $6.02 | $6.02 | 7,168 |
October 11 2024 | $6.19 | $6.19 | $6.00 | $6.07 | 27,465 |
October 10 2024 | $6.08 | $6.17 | $5.97 | $6.14 | 14,359 |
October 09 2024 | $5.99 | $6.10 | $5.89 | $6.04 | 17,486 |
October 08 2024 | $6.09 | $6.13 | $5.44 | $5.99 | 122,630 |
October 07 2024 | $6.00 | $6.19 | $5.89 | $6.16 | 104,445 |
October 04 2024 | $6.14 | $6.20 | $5.75 | $5.78 | 57,968 |
October 03 2024 | $6.00 | $6.12 | $5.98 | $6.08 | 32,573 |
October 02 2024 | $5.93 | $6.00 | $5.87 | $5.97 | 26,019 |
October 01 2024 | $5.96 | $5.99 | $5.84 | $5.84 | 53,340 |
Daily pricing data for Epsilon Energy dates back to 11/14/2007, and may be incomplete.
