Stockscreener 앱 받기
5.58
4.89%
0.26
시간 외 거래:
5.58
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $5.59 | $5.30 | $0.29 | 171,956.0 | +4.89% |
| 2026-08-13 | $5.73 | $5.25 | $0.475 | 376,674.0 | -10.44% |
| 2026-08-12 | $5.95 | $5.86 | $0.09 | 113,825.0 | +0.51% |
| 2026-08-11 | $5.98 | $5.76 | $0.22 | 71,910.0 | +1.55% |
| 2026-08-10 | $5.96 | $5.71 | $0.248 | 107,325.0 | +1.93% |
| 2026-08-07 | $5.73 | $5.55 | $0.18 | 85,720.0 | +1.42% |
| 2026-08-06 | $5.65 | $5.48 | $0.17 | 158,030.0 | +3.49% |
| 2026-08-05 | $5.60 | $5.40 | $0.20 | 107,902.0 | -3.03% |
| 2026-08-04 | $5.63 | $5.43 | $0.195 | 85,041.0 | +0.90% |
| 2026-08-03 | $5.60 | $5.46 | $0.14 | 95,630.0 | -0.71% |
| 2026-07-31 | $5.61 | $5.45 | $0.16 | 163,004.0 | +1.82% |
| 2026-07-30 | $5.56 | $5.40 | $0.1599 | 127,328.0 | -1.08% |
| 2026-07-29 | $5.74 | $5.54 | $0.19 | 133,175.0 | +2.02% |
| 2026-07-28 | $5.79 | $5.45 | $0.34 | 97,924.0 | -4.89% |
| 2026-07-27 | $5.83 | $5.62 | $0.21 | 181,064.0 | -1.72% |
| 2026-07-24 | $5.96 | $5.80 | $0.16 | 93,054.0 | -1.69% |
| 2026-07-23 | $5.97 | $5.67 | $0.304 | 214,823.0 | +4.77% |
| 2026-07-22 | $5.82 | $5.63 | $0.185 | 98,714.0 | +0.53% |
| 2026-07-21 | $5.63 | $5.45 | $0.18 | 101,812.0 | +2.74% |
| 2026-07-20 | $5.52 | $5.41 | $0.11 | 167,296.0 | -0.72% |
| 2026-07-17 | $5.67 | $5.42 | $0.255 | 125,979.0 | +0.36% |
| 2026-07-16 | $5.58 | $5.45 | $0.125 | 124,568.0 | +0.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.98 | $5.25 | $0.725 | 1,545,969.0 | -0.36% |
| 2026-07 | $5.97 | $5.17 | $0.80 | 3,068,536.0 | +3.51% |
| 2026-06 | $6.01 | $5.08 | $0.93 | 3,836,422.0 | -4.42% |
| 2026-05 | $6.65 | $5.61 | $1.04 | 3,921,857.0 | -11.01% |
| 2026-04 | $6.52 | $5.41 | $1.11 | 4,393,463.0 | +3.25% |
| 2026-03 | $6.53 | $5.15 | $1.38 | 6,912,606.0 | +20.31% |
| 2026-02 | $5.20 | $4.61 | $0.59 | 3,258,007.0 | +2.61% |
| 2026-01 | $5.22 | $4.20 | $1.02 | 3,161,595.0 | +7.54% |
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.11 | $4.55 | $0.56 | 2,771,528.0 | -2.29% |
| 2025-11 | $5.06 | $4.36 | $0.70 | 3,288,476.0 | +0.21% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):