Stockscreener 앱 받기
5.85
3.72%
0.21
Epsilon Energy Ltd 주식 (EPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.92 | $5.64 | $0.28 | 39,680.0 | +3.72% |
| 2024-12-19 | $5.81 | $5.64 | $0.17 | 19,276.0 | +0.00% |
| 2024-12-18 | $6.00 | $5.64 | $0.36 | 27,092.0 | -3.92% |
| 2024-12-17 | $5.93 | $5.69 | $0.245 | 14,203.0 | +1.21% |
| 2024-12-16 | $5.96 | $5.67 | $0.29 | 20,309.0 | -3.49% |
| 2024-12-13 | $6.15 | $5.95 | $0.20 | 9,213.0 | -1.80% |
| 2024-12-12 | $6.12 | $5.99 | $0.135 | 50,641.0 | +1.16% |
| 2024-12-11 | $6.05 | $5.90 | $0.15 | 39,144.0 | +1.68% |
| 2024-12-10 | $6.10 | $5.90 | $0.20 | 24,569.0 | -0.58% |
| 2024-12-09 | $6.10 | $5.92 | $0.18 | 70,947.0 | +2.66% |
| 2024-12-06 | $5.88 | $5.61 | $0.2711 | 25,377.0 | +3.55% |
| 2024-12-05 | $5.70 | $5.59 | $0.11 | 8,843.0 | +0.72% |
| 2024-12-04 | $5.72 | $5.56 | $0.164 | 22,440.0 | +0.00% |
| 2024-12-03 | $5.89 | $5.51 | $0.38 | 22,150.0 | -3.29% |
| 2024-12-02 | $5.89 | $5.78 | $0.1113 | 10,321.0 | -0.69% |
| 2024-11-29 | $5.99 | $5.72 | $0.265 | 20,395.0 | +0.69% |
| 2024-11-27 | $5.95 | $5.75 | $0.20 | 11,551.0 | +0.17% |
| 2024-11-26 | $5.96 | $5.71 | $0.2429 | 15,430.0 | -2.70% |
| 2024-11-25 | $6.10 | $5.93 | $0.17 | 19,133.0 | -1.82% |
| 2024-11-22 | $6.08 | $5.97 | $0.11 | 26,243.0 | +0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $5.51 | $0.64 | 443,885.0 | +0.52% |
| 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% |
Epsilon Energy Ltd 주식 (EPSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.50 | $6.34 | $1.16 | 1,062,079.0 | -9.92% |
| 2022-11 | $7.59 | $6.92 | $0.6731 | 1,609,937.0 | +5.60% |
| 2022-10 | $7.18 | $6.24 | $0.94 | 1,287,737.0 | +10.28% |
| 2022-09 | $7.30 | $5.91 | $1.39 | 2,154,704.0 | -12.22% |
| 2022-08 | $7.66 | $6.01 | $1.65 | 2,217,719.0 | +12.68% |
| 2022-07 | $6.55 | $5.49 | $1.06 | 1,968,588.0 | +8.49% |
| 2022-06 | $7.16 | $5.42 | $1.74 | 6,272,765.0 | -15.62% |
| 2022-05 | $7.99 | $6.58 | $1.41 | 4,774,273.0 | -5.68% |
| 2022-04 | $7.70 | $6.06 | $1.64 | 2,692,657.0 | +14.73% |
| 2022-03 | $6.93 | $5.38 | $1.55 | 2,279,983.0 | +6.79% |
| 2022-02 | $6.10 | $5.30 | $0.80 | 348,086.0 | +8.83% |
| 2022-01 | $5.80 | $5.04 | $0.76 | 386,016.0 | -2.29% |
0.58%
자본화:
|
볼륨(24시간):