Stockscreener 앱 받기
4.73
2.15%
0.07
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.81 | $4.62 | $0.1927 | 75,488.0 | +1.50% |
| 2025-11-20 | $4.89 | $4.65 | $0.24 | 114,188.0 | -2.10% |
| 2025-11-19 | $4.88 | $4.74 | $0.14 | 131,344.0 | -1.45% |
| 2025-11-18 | $4.88 | $4.67 | $0.21 | 127,991.0 | +1.26% |
| 2025-11-17 | $4.91 | $4.74 | $0.17 | 267,425.0 | -1.65% |
| 2025-11-14 | $4.89 | $4.75 | $0.14 | 137,624.0 | +0.83% |
| 2025-11-13 | $4.94 | $4.78 | $0.165 | 65,351.0 | -1.84% |
| 2025-11-12 | $5.01 | $4.80 | $0.2099 | 297,914.0 | -2.39% |
| 2025-11-11 | $5.06 | $4.65 | $0.41 | 230,524.0 | +5.91% |
| 2025-11-10 | $4.83 | $4.36 | $0.47 | 598,664.0 | +4.41% |
| 2025-11-07 | $4.71 | $4.51 | $0.20 | 297,333.0 | -2.16% |
| 2025-11-06 | $4.84 | $4.60 | $0.24 | 119,582.0 | -3.33% |
| 2025-11-05 | $4.87 | $4.76 | $0.1088 | 73,560.0 | +0.21% |
| 2025-11-04 | $4.87 | $4.76 | $0.1068 | 97,254.0 | -1.64% |
| 2025-11-03 | $4.87 | $4.62 | $0.2499 | 238,793.0 | +1.46% |
| 2025-10-31 | $4.81 | $4.66 | $0.15 | 107,642.0 | +2.13% |
| 2025-10-30 | $4.75 | $4.66 | $0.09 | 100,320.0 | -0.63% |
| 2025-10-29 | $4.86 | $4.65 | $0.21 | 75,967.0 | -0.84% |
| 2025-10-28 | $4.86 | $4.77 | $0.09 | 104,450.0 | -2.45% |
| 2025-10-27 | $4.96 | $4.88 | $0.0763 | 99,962.0 | -1.01% |
| 2025-10-24 | $4.95 | $4.82 | $0.125 | 126,198.0 | +2.28% |
| 2025-10-23 | $4.88 | $4.78 | $0.10 | 88,951.0 | +1.90% |
| 2025-10-22 | $4.74 | $4.63 | $0.11 | 78,734.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.06 | $4.36 | $0.70 | 2,873,035.0 | -1.46% |
| 2025-10 | $5.22 | $4.61 | $0.6098 | 3,659,143.0 | -4.76% |
| 2025-09 | $5.99 | $4.86 | $1.13 | 3,713,851.0 | -13.99% |
| 2025-08 | $6.50 | $5.33 | $1.17 | 2,683,915.0 | -6.24% |
| 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% |
1.33%
0.60%
자본화:
|
볼륨(24시간):