Stockscreener 앱 받기
6.09
2.56%
-0.16
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $6.30 | $6.07 | $0.2349 | 16,085.0 | -2.32% |
| 2025-07-31 | $6.35 | $6.15 | $0.1977 | 119,954.0 | +0.32% |
| 2025-07-30 | $6.47 | $6.21 | $0.26 | 114,479.0 | -2.50% |
| 2025-07-29 | $6.39 | $6.23 | $0.165 | 81,856.0 | +2.40% |
| 2025-07-28 | $6.30 | $6.21 | $0.09 | 90,965.0 | +0.48% |
| 2025-07-25 | $6.37 | $6.14 | $0.23 | 90,668.0 | -1.90% |
| 2025-07-24 | $6.41 | $6.27 | $0.1357 | 116,755.0 | +0.16% |
| 2025-07-23 | $6.36 | $6.29 | $0.075 | 61,957.0 | +1.12% |
| 2025-07-22 | $6.44 | $6.25 | $0.19 | 122,889.0 | -1.11% |
| 2025-07-21 | $6.62 | $6.20 | $0.4167 | 227,009.0 | -4.24% |
| 2025-07-18 | $6.93 | $6.57 | $0.36 | 222,253.0 | -3.51% |
| 2025-07-17 | $6.84 | $6.58 | $0.257 | 126,886.0 | +2.70% |
| 2025-07-16 | $6.77 | $6.58 | $0.19 | 113,833.0 | -0.75% |
| 2025-07-15 | $7.14 | $6.71 | $0.43 | 127,096.0 | -5.63% |
| 2025-07-14 | $7.18 | $7.07 | $0.1099 | 77,199.0 | -0.14% |
| 2025-07-11 | $7.33 | $7.03 | $0.30 | 89,956.0 | +0.28% |
| 2025-07-10 | $7.24 | $7.04 | $0.20 | 110,617.0 | -1.93% |
| 2025-07-09 | $7.55 | $7.21 | $0.34 | 117,426.0 | -2.16% |
| 2025-07-08 | $7.43 | $7.12 | $0.315 | 207,796.0 | +2.78% |
| 2025-07-07 | $7.52 | $7.10 | $0.42 | 275,824.0 | -4.00% |
| 2025-07-03 | $7.57 | $7.45 | $0.12 | 67,586.0 | -0.27% |
| 2025-07-02 | $7.54 | $7.27 | $0.27 | 137,324.0 | +0.67% |
Epsilon Energy Ltd 주식 (EPSN) 연도별 가격 이력
이 심층 분석에서는 Epsilon Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Epsilon Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.57 | $6.07 | $1.50 | 2,878,691.0 | -17.28% |
| 2025-06 | $8.50 | $6.95 | $1.55 | 7,764,534.0 | +3.94% |
| 2025-05 | $7.35 | $6.33 | $1.02 | 1,382,172.0 | +1.00% |
| 2025-04 | $7.29 | $6.04 | $1.25 | 1,091,970.0 | -0.42% |
| 2025-03 | $7.32 | $6.45 | $0.8685 | 1,264,572.0 | +6.97% |
| 2025-02 | $6.64 | $5.81 | $0.83 | 583,549.0 | +9.63% |
| 2025-01 | $6.75 | $5.91 | $0.8397 | 857,477.0 | -3.06% |
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $5.51 | $0.64 | 489,693.0 | +4.64% |
| 2024-11 | $6.11 | $5.55 | $0.5568 | 446,150.0 | -1.19% |
| 2024-10 | $6.20 | $5.44 | $0.76 | 739,856.0 | +0.51% |
| 2024-09 | $6.00 | $4.95 | $1.05 | 2,097,105.0 | +7.92% |
| 2024-08 | $5.55 | $5.00 | $0.55 | 897,129.0 | -0.37% |
| 2024-07 | $5.66 | $5.26 | $0.40 | 934,808.0 | +0.00% |
| 2024-06 | $5.62 | $5.22 | $0.3995 | 439,619.0 | +1.49% |
| 2024-05 | $5.58 | $5.20 | $0.38 | 698,355.0 | -0.92% |
| 2024-04 | $5.69 | $5.20 | $0.49 | 598,747.0 | -1.36% |
| 2024-03 | $5.51 | $4.90 | $0.61 | 917,112.0 | +9.24% |
| 2024-02 | $5.20 | $4.75 | $0.45 | 976,726.0 | -1.57% |
| 2024-01 | $5.25 | $4.70 | $0.55 | 1,718,257.0 | +0.59% |
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.40 | $4.86 | $0.54 | 1,431,251.0 | -4.69% |
| 2023-11 | $5.85 | $5.18 | $0.67 | 781,975.0 | -6.65% |
| 2023-10 | $5.71 | $5.05 | $0.66 | 896,860.0 | +8.14% |
| 2023-09 | $5.63 | $5.12 | $0.51 | 975,926.0 | -2.22% |
| 2023-08 | $6.35 | $5.17 | $1.18 | 2,164,033.0 | -10.60% |
| 2023-07 | $6.11 | $5.00 | $1.11 | 2,871,577.0 | +13.11% |
| 2023-06 | $5.45 | $4.83 | $0.6209 | 1,865,071.0 | +8.76% |
| 2023-05 | $5.33 | $4.82 | $0.51 | 2,121,212.0 | -8.40% |
| 2023-04 | $5.84 | $4.92 | $0.92 | 2,082,793.0 | +0.37% |
| 2023-03 | $5.94 | $4.76 | $1.18 | 3,938,906.0 | -7.13% |
| 2023-02 | $5.99 | $5.29 | $0.70 | 3,830,424.0 | -2.71% |
| 2023-01 | $6.80 | $5.71 | $1.09 | 3,709,180.0 | -10.86% |
3.93%
자본화:
|
볼륨(24시간):