Stockscreener 앱 받기
5.92
0.68%
0.04
시간 외 거래:
5.93
0.010
+0.17%
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $5.99 | $5.75 | $0.2399 | 70,821.0 | +0.68% |
| 2025-08-26 | $5.89 | $5.75 | $0.138 | 104,741.0 | +0.86% |
| 2025-08-25 | $6.05 | $5.82 | $0.23 | 80,503.0 | -3.80% |
| 2025-08-22 | $6.06 | $5.67 | $0.385 | 182,004.0 | +5.39% |
| 2025-08-21 | $5.82 | $5.67 | $0.15 | 136,951.0 | -0.17% |
| 2025-08-20 | $5.89 | $5.70 | $0.19 | 131,064.0 | +1.95% |
| 2025-08-19 | $5.78 | $5.62 | $0.16 | 116,727.0 | -1.40% |
| 2025-08-18 | $5.82 | $5.55 | $0.26 | 161,256.0 | +1.78% |
| 2025-08-15 | $5.69 | $5.45 | $0.24 | 257,910.0 | +2.93% |
| 2025-08-14 | $6.38 | $5.33 | $1.05 | 307,709.0 | -15.46% |
| 2025-08-13 | $6.50 | $6.31 | $0.1918 | 99,955.0 | +1.73% |
| 2025-08-12 | $6.36 | $6.24 | $0.12 | 137,721.0 | +0.95% |
| 2025-08-11 | $6.30 | $6.15 | $0.15 | 81,673.0 | +1.94% |
| 2025-08-08 | $6.29 | $6.16 | $0.13 | 47,682.0 | -0.64% |
| 2025-08-07 | $6.40 | $6.20 | $0.2024 | 101,319.0 | -1.27% |
| 2025-08-06 | $6.31 | $6.11 | $0.20 | 109,986.0 | +1.94% |
| 2025-08-05 | $6.20 | $6.08 | $0.12 | 107,928.0 | +1.15% |
| 2025-08-04 | $6.14 | $6.06 | $0.0767 | 122,186.0 | +0.16% |
| 2025-08-01 | $6.30 | $6.05 | $0.255 | 179,267.0 | -2.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.50 | $5.33 | $1.17 | 2,608,224.0 | -5.28% |
| 2025-07 | $7.57 | $6.14 | $1.43 | 2,862,606.0 | -15.31% |
| 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% |
0.26%
0.94%
자본화:
|
볼륨(24시간):