Stockscreener 앱 받기
7.20
0.14%
0.010
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $7.31 | $6.95 | $0.36 | 107,047.0 | +0.14% |
| 2025-06-04 | $7.47 | $7.09 | $0.38 | 209,720.0 | -1.10% |
| 2025-06-03 | $7.59 | $7.22 | $0.3699 | 249,119.0 | +0.83% |
| 2025-06-02 | $7.29 | $7.17 | $0.118 | 87,649.0 | +1.55% |
| 2025-05-30 | $7.35 | $7.09 | $0.2586 | 42,258.0 | -2.74% |
| 2025-05-29 | $7.32 | $7.04 | $0.28 | 99,975.0 | +3.11% |
| 2025-05-28 | $7.12 | $6.98 | $0.1392 | 75,211.0 | +1.43% |
| 2025-05-27 | $7.23 | $6.91 | $0.32 | 71,427.0 | -2.51% |
| 2025-05-23 | $7.25 | $6.96 | $0.2883 | 56,894.0 | +0.99% |
| 2025-05-22 | $7.12 | $7.01 | $0.105 | 50,850.0 | -0.56% |
| 2025-05-21 | $7.14 | $6.99 | $0.15 | 61,156.0 | -0.28% |
| 2025-05-20 | $7.18 | $6.95 | $0.235 | 92,214.0 | +0.99% |
| 2025-05-19 | $7.27 | $6.89 | $0.38 | 174,992.0 | +1.58% |
| 2025-05-16 | $7.18 | $6.90 | $0.28 | 174,665.0 | +0.43% |
| 2025-05-15 | $7.28 | $6.90 | $0.3811 | 130,858.0 | +1.76% |
| 2025-05-14 | $7.00 | $6.68 | $0.32 | 44,329.0 | +0.44% |
| 2025-05-13 | $6.95 | $6.68 | $0.265 | 36,722.0 | +1.95% |
| 2025-05-12 | $6.95 | $6.63 | $0.32 | 45,208.0 | -1.62% |
| 2025-05-09 | $6.81 | $6.65 | $0.1613 | 28,770.0 | +2.73% |
| 2025-05-08 | $6.73 | $6.42 | $0.31 | 33,090.0 | +2.49% |
| 2025-05-07 | $6.62 | $6.33 | $0.2984 | 59,281.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.59 | $6.95 | $0.6399 | 760,582.0 | +1.41% |
| 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% |
0.86%
1.64%
자본화:
|
볼륨(24시간):