Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,808.96 -2,774.21 (-4.17%) CMC Crypto 200
1,355.39 -27.18 (-1.97%)
Epsilon Energy Ltd. (EPSN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.47 | 5.47 | 5.30 | 5.39 | 5.39 | 13,900 |
| 23 Apr 2024 | 5.29 | 5.49 | 5.23 | 5.40 | 5.40 | 25,600 |
| 22 Apr 2024 | 5.22 | 5.37 | 5.22 | 5.24 | 5.24 | 33,500 |
| 19 Apr 2024 | 5.21 | 5.40 | 5.21 | 5.30 | 5.30 | 31,800 |
| 18 Apr 2024 | 5.29 | 5.34 | 5.20 | 5.25 | 5.25 | 22,600 |
| 17 Apr 2024 | 5.45 | 5.49 | 5.25 | 5.27 | 5.27 | 14,200 |
| 16 Apr 2024 | 5.31 | 5.54 | 5.25 | 5.40 | 5.40 | 33,400 |
| 15 Apr 2024 | 5.35 | 5.55 | 5.31 | 5.31 | 5.31 | 43,400 |
| 12 Apr 2024 | 5.45 | 5.57 | 5.36 | 5.40 | 5.40 | 26,500 |
| 11 Apr 2024 | 5.59 | 5.59 | 5.37 | 5.45 | 5.45 | 18,600 |
| 10 Apr 2024 | 5.65 | 5.65 | 5.44 | 5.55 | 5.55 | 27,200 |
| 09 Apr 2024 | 5.39 | 5.69 | 5.35 | 5.65 | 5.65 | 62,300 |
| 08 Apr 2024 | 5.58 | 5.60 | 5.52 | 5.54 | 5.54 | 18,600 |
| 05 Apr 2024 | 5.59 | 5.59 | 5.47 | 5.54 | 5.54 | 14,100 |
| 04 Apr 2024 | 5.48 | 5.65 | 5.42 | 5.60 | 5.60 | 58,500 |
| 03 Apr 2024 | 5.50 | 5.51 | 5.43 | 5.46 | 5.46 | 15,700 |
| 02 Apr 2024 | 5.46 | 5.55 | 5.37 | 5.51 | 5.51 | 35,300 |
| 01 Apr 2024 | 5.45 | 5.55 | 5.41 | 5.49 | 5.49 | 49,400 |
| 28 Mar 2024 | 5.25 | 5.51 | 5.14 | 5.50 | 5.50 | 31,700 |
| 27 Mar 2024 | 5.30 | 5.35 | 5.22 | 5.28 | 5.28 | 42,000 |
| 26 Mar 2024 | 5.25 | 5.37 | 5.18 | 5.26 | 5.26 | 60,500 |
| 25 Mar 2024 | 5.10 | 5.25 | 5.02 | 5.25 | 5.25 | 40,800 |
| 22 Mar 2024 | 5.25 | 5.25 | 5.15 | 5.23 | 5.23 | 24,500 |
| 21 Mar 2024 | 5.01 | 5.25 | 5.00 | 5.25 | 5.25 | 64,500 |
| 20 Mar 2024 | 5.00 | 5.04 | 4.99 | 5.04 | 5.04 | 29,700 |
| 19 Mar 2024 | 4.92 | 5.03 | 4.92 | 5.01 | 5.01 | 66,900 |
| 18 Mar 2024 | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | 44,500 |
| 15 Mar 2024 | 4.93 | 5.00 | 4.93 | 4.95 | 4.95 | 55,700 |
| 14 Mar 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 36,700 |
| 14 Mar 2024 | 0.063 Dividend | |||||
| 13 Mar 2024 | 4.93 | 5.03 | 4.93 | 4.94 | 4.88 | 70,300 |
| 12 Mar 2024 | 5.02 | 5.02 | 4.92 | 4.95 | 4.89 | 12,900 |
| 11 Mar 2024 | 5.00 | 5.02 | 4.90 | 4.97 | 4.91 | 77,600 |
| 08 Mar 2024 | 5.05 | 5.05 | 4.94 | 4.99 | 4.93 | 60,000 |
| 07 Mar 2024 | 4.99 | 5.02 | 4.92 | 4.99 | 4.93 | 35,100 |
| 06 Mar 2024 | 5.03 | 5.05 | 4.97 | 4.99 | 4.93 | 40,400 |
| 05 Mar 2024 | 5.02 | 5.05 | 4.98 | 5.00 | 4.94 | 44,700 |
| 04 Mar 2024 | 5.00 | 5.05 | 4.96 | 5.03 | 4.97 | 33,500 |
| 01 Mar 2024 | 5.03 | 5.06 | 4.96 | 5.00 | 4.94 | 47,000 |
| 29 Feb 2024 | 5.02 | 5.06 | 4.98 | 5.03 | 4.97 | 59,100 |
| 28 Feb 2024 | 5.06 | 5.06 | 4.99 | 5.00 | 4.94 | 43,700 |
| 27 Feb 2024 | 5.04 | 5.12 | 5.00 | 5.08 | 5.02 | 26,600 |
| 26 Feb 2024 | 5.09 | 5.10 | 4.97 | 5.09 | 5.03 | 25,300 |
| 23 Feb 2024 | 4.99 | 5.10 | 4.98 | 5.10 | 5.03 | 23,700 |
| 22 Feb 2024 | 5.02 | 5.05 | 5.00 | 5.05 | 4.99 | 26,900 |
| 21 Feb 2024 | 4.95 | 5.07 | 4.95 | 5.05 | 4.99 | 42,200 |
| 20 Feb 2024 | 4.95 | 5.05 | 4.90 | 4.92 | 4.86 | 50,800 |
| 16 Feb 2024 | 4.99 | 5.09 | 4.99 | 5.07 | 5.01 | 40,300 |
| 15 Feb 2024 | 4.98 | 5.02 | 4.95 | 5.01 | 4.95 | 43,700 |
| 14 Feb 2024 | 4.96 | 5.07 | 4.96 | 5.01 | 4.95 | 19,300 |
| 13 Feb 2024 | 5.09 | 5.09 | 4.96 | 4.96 | 4.90 | 18,200 |
| 12 Feb 2024 | 4.93 | 5.10 | 4.93 | 5.00 | 4.94 | 32,100 |
| 09 Feb 2024 | 4.90 | 4.96 | 4.86 | 4.95 | 4.89 | 36,400 |
| 08 Feb 2024 | 4.85 | 4.93 | 4.85 | 4.90 | 4.84 | 18,500 |
| 07 Feb 2024 | 4.90 | 4.91 | 4.80 | 4.86 | 4.80 | 49,100 |
| 06 Feb 2024 | 4.76 | 4.97 | 4.76 | 4.90 | 4.84 | 33,100 |
| 05 Feb 2024 | 4.85 | 4.87 | 4.75 | 4.79 | 4.73 | 40,500 |
| 02 Feb 2024 | 4.95 | 5.03 | 4.84 | 4.84 | 4.78 | 55,400 |
| 01 Feb 2024 | 5.17 | 5.20 | 4.90 | 4.90 | 4.84 | 291,800 |
| 31 Jan 2024 | 4.98 | 5.25 | 4.96 | 5.11 | 5.04 | 206,100 |
| 30 Jan 2024 | 4.80 | 4.98 | 4.79 | 4.98 | 4.92 | 546,500 |
| 29 Jan 2024 | 4.80 | 4.89 | 4.70 | 4.84 | 4.78 | 76,800 |
| 26 Jan 2024 | 4.86 | 4.90 | 4.82 | 4.86 | 4.80 | 18,900 |
| 25 Jan 2024 | 4.80 | 4.89 | 4.80 | 4.89 | 4.83 | 23,200 |
| 24 Jan 2024 | 4.81 | 4.89 | 4.80 | 4.81 | 4.75 | 21,000 |
| 23 Jan 2024 | 4.71 | 4.80 | 4.71 | 4.74 | 4.68 | 42,100 |
| 22 Jan 2024 | 4.77 | 4.79 | 4.71 | 4.71 | 4.65 | 49,500 |
| 19 Jan 2024 | 4.75 | 4.82 | 4.75 | 4.77 | 4.71 | 39,200 |
| 18 Jan 2024 | 4.79 | 4.82 | 4.74 | 4.76 | 4.70 | 83,200 |
| 17 Jan 2024 | 4.77 | 4.84 | 4.75 | 4.79 | 4.73 | 41,700 |
| 16 Jan 2024 | 4.91 | 4.91 | 4.82 | 4.83 | 4.77 | 31,900 |
| 12 Jan 2024 | 4.78 | 4.91 | 4.78 | 4.86 | 4.80 | 41,500 |
| 11 Jan 2024 | 4.77 | 4.84 | 4.77 | 4.78 | 4.72 | 52,000 |
| 10 Jan 2024 | 4.98 | 5.04 | 4.72 | 4.76 | 4.70 | 158,500 |
| 09 Jan 2024 | 4.94 | 5.03 | 4.94 | 4.97 | 4.91 | 31,800 |
| 08 Jan 2024 | 4.91 | 5.04 | 4.86 | 4.93 | 4.87 | 67,000 |
| 05 Jan 2024 | 5.02 | 5.05 | 4.91 | 4.91 | 4.85 | 55,500 |
| 04 Jan 2024 | 5.06 | 5.07 | 4.97 | 4.99 | 4.93 | 30,100 |
| 03 Jan 2024 | 5.12 | 5.16 | 5.02 | 5.09 | 5.03 | 59,100 |
| 02 Jan 2024 | 5.06 | 5.18 | 5.06 | 5.13 | 5.06 | 44,000 |
| 29 Dec 2023 | 5.08 | 5.10 | 5.03 | 5.08 | 5.02 | 40,600 |
| 28 Dec 2023 | 5.04 | 5.16 | 4.97 | 5.01 | 4.95 | 118,200 |
| 27 Dec 2023 | 5.04 | 5.18 | 5.01 | 5.02 | 4.96 | 130,300 |
| 26 Dec 2023 | 5.03 | 5.04 | 5.00 | 5.01 | 4.95 | 84,600 |
| 22 Dec 2023 | 5.10 | 5.20 | 4.93 | 5.04 | 4.98 | 165,500 |
| 21 Dec 2023 | 5.19 | 5.20 | 5.11 | 5.13 | 5.06 | 54,100 |
| 20 Dec 2023 | 5.19 | 5.26 | 5.06 | 5.17 | 5.10 | 121,000 |
| 19 Dec 2023 | 5.07 | 5.27 | 5.07 | 5.16 | 5.09 | 52,400 |
| 18 Dec 2023 | 4.91 | 5.11 | 4.89 | 5.10 | 5.03 | 60,000 |
| 15 Dec 2023 | 5.00 | 5.00 | 4.86 | 4.93 | 4.87 | 103,500 |
| 14 Dec 2023 | 5.05 | 5.14 | 4.93 | 4.98 | 4.92 | 69,000 |
| 14 Dec 2023 | 0.063 Dividend | |||||
| 13 Dec 2023 | 5.05 | 5.12 | 5.02 | 5.05 | 4.92 | 33,000 |
| 12 Dec 2023 | 5.10 | 5.21 | 5.03 | 5.07 | 4.94 | 64,400 |
| 11 Dec 2023 | 5.26 | 5.26 | 5.05 | 5.10 | 4.97 | 63,000 |
| 08 Dec 2023 | 5.11 | 5.23 | 5.11 | 5.12 | 4.99 | 56,800 |
| 07 Dec 2023 | 5.27 | 5.28 | 5.15 | 5.15 | 5.02 | 37,400 |
| 06 Dec 2023 | 5.29 | 5.36 | 5.24 | 5.27 | 5.14 | 31,900 |
| 05 Dec 2023 | 5.35 | 5.40 | 5.27 | 5.30 | 5.17 | 51,700 |
| 04 Dec 2023 | 5.35 | 5.40 | 5.25 | 5.40 | 5.26 | 35,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.