Всички / NASDAQ (CFD) / EPSN.US

Epsilon Energy

$5.36

Днес

EPSN

+0.32 (+6.27%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 24, 20235.420.112.03%5.315.585.22

Mar 23, 20235.10-0.25-4.90%5.355.355.04

Mar 22, 20235.13-0.27-5.26%5.405.625.03

Mar 21, 20235.04-0.18-3.57%5.225.255.02

Mar 20, 20235.02-0.06-1.20%5.085.094.85

Mar 17, 20234.82-0.33-6.85%5.155.174.80

Mar 16, 20234.93-0.43-8.72%5.365.624.88

Mar 15, 20234.93-0.59-11.97%5.525.574.88

Mar 14, 20235.28-0.26-4.92%5.545.605.18

Mar 13, 20235.19-0.36-6.94%5.555.555.13

Mar 10, 20235.36-0.35-6.53%5.715.715.35

Mar 09, 20235.51-0.85-15.43%6.366.365.47

Mar 08, 20235.79-0.14-2.42%5.935.935.75

Mar 07, 20235.86-0.15-2.56%6.016.065.75

Mar 06, 20235.82-0.14-2.41%5.965.965.80

Mar 03, 20235.92-0.02-0.34%5.945.995.75

Mar 02, 20235.74-0.07-1.22%5.816.015.74

Mar 01, 20235.83-0.01-0.17%5.845.965.75

Feb 28, 20235.78-0.24-4.15%6.026.025.67

Feb 27, 20235.830.111.89%5.725.935.67

Feb 24, 20235.670.010.18%5.665.725.49

Feb 23, 20235.550.122.16%5.435.615.43

Feb 22, 20235.38-0.04-0.74%5.425.465.32

Feb 21, 20235.37-0.15-2.79%5.525.525.35

Feb 17, 20235.47-0.27-4.94%5.745.745.45

Feb 16, 20235.62-0.07-1.25%5.695.765.60

Feb 15, 20235.64-0.07-1.24%5.715.715.56

Feb 14, 20235.70-0.03-0.53%5.735.825.65

Feb 13, 20235.65-0.12-2.12%5.775.775.61

Feb 10, 20235.77-0.02-0.35%5.795.815.67

Feb 09, 20235.64-0.21-3.72%5.855.895.61

Feb 08, 20235.74-0.36-6.27%6.106.185.66

Feb 07, 20235.84-0.03-0.51%5.875.995.76

Feb 06, 20235.76-0.02-0.35%5.786.055.68

Feb 03, 20235.790.010.17%5.785.885.70

Feb 02, 20235.76-0.15-2.60%5.916.125.67

Feb 01, 20235.88-0.13-2.21%6.016.025.77

Jan 31, 20235.920.000.00%5.926.125.81

Jan 30, 20235.87-0.04-0.68%5.915.915.73

Jan 27, 20235.91-0.11-1.86%6.026.025.83

Jan 26, 20235.91-0.22-3.72%6.136.225.89

Jan 25, 20235.96-0.62-10.40%6.586.585.96

Jan 24, 20236.14-0.28-4.56%6.426.475.99

Jan 23, 20236.17-0.01-0.16%6.186.426.04

Jan 20, 20235.98-0.25-4.18%6.236.235.96

Jan 19, 20235.96-0.32-5.37%6.286.285.93

Jan 18, 20236.03-0.50-8.29%6.536.535.95

Jan 17, 20236.36-0.06-0.94%6.426.526.24

Jan 13, 20236.32-0.31-4.91%6.636.636.29

Jan 12, 20236.36-0.24-3.77%6.606.616.22

Jan 11, 20236.34-0.23-3.63%6.576.616.30

Jan 10, 20236.56-0.09-1.37%6.656.656.49

Jan 09, 20236.550.091.37%6.466.696.45

Jan 06, 20236.40-0.03-0.47%6.436.486.38

Jan 05, 20236.32-0.22-3.48%6.546.546.28

Jan 04, 20236.36-0.27-4.25%6.636.636.31

Jan 03, 20236.43-0.43-6.69%6.866.976.31

Dec 30, 20226.73-0.39-5.79%7.127.156.59

Dec 29, 20226.63-0.54-8.14%7.177.176.50

Dec 28, 20226.62-0.44-6.65%7.067.066.57

Dec 27, 20226.940.050.72%6.897.166.85

Dec 23, 20226.87-0.08-1.16%6.956.956.77

Dec 22, 20226.78-0.25-3.69%7.037.096.63

Dec 21, 20226.83-0.17-2.49%7.007.066.80

Dec 20, 20226.870.040.58%6.837.026.80

Dec 19, 20226.790.040.59%6.756.926.74

Dec 16, 20226.74-0.21-3.12%6.957.026.64

Dec 15, 20226.780.000.00%6.786.906.65

Dec 14, 20226.78-0.27-3.98%7.057.056.67

Dec 13, 20226.800.030.44%6.777.016.68

Dec 12, 20226.620.050.76%6.576.736.40

Dec 09, 20226.42-0.23-3.58%6.656.676.39

Dec 08, 20226.57-0.76-11.57%7.337.356.47

Dec 07, 20226.71-0.21-3.13%6.926.936.62

Dec 06, 20226.69-0.67-10.01%7.367.416.64

Dec 05, 20226.83-0.42-6.15%7.257.296.81

Dec 02, 20227.28-0.27-3.71%7.557.567.27

Dec 01, 20227.39-0.15-2.03%7.547.567.36

Nov 30, 20227.40-0.02-0.27%7.427.567.32

Nov 29, 20227.26-0.15-2.07%7.417.447.09

Nov 28, 20227.22-0.19-2.63%7.417.467.15

Nov 25, 20227.45-0.19-2.55%7.647.647.42

Nov 23, 20227.420.000.00%7.427.497.34

Nov 22, 20227.42-0.16-2.16%7.587.627.26

Nov 21, 20227.22-0.22-3.05%7.447.487.05

Nov 18, 20227.34-0.02-0.27%7.367.407.21

Nov 17, 20227.32-0.26-3.55%7.587.587.23

Nov 16, 20227.39-0.10-1.35%7.497.557.24

Nov 15, 20227.480.040.53%7.447.557.40

Nov 14, 20227.40-0.05-0.68%7.457.537.34

Nov 11, 20227.33-0.02-0.27%7.357.637.27

Nov 10, 20227.30-0.10-1.37%7.407.646.96

Nov 09, 20227.01-0.44-6.28%7.457.506.98

Nov 08, 20227.49-0.02-0.27%7.517.587.27

Nov 07, 20227.44-0.14-1.88%7.587.617.28

Nov 04, 20227.220.010.14%7.217.607.07

Nov 03, 20227.12-0.43-6.04%7.557.557.00

Nov 02, 20227.07-0.23-3.25%7.307.357.05

Nov 01, 20227.15-0.18-2.52%7.337.337.05

Oct 31, 20227.02-0.04-0.57%7.067.306.94

Oct 28, 20226.99-0.13-1.86%7.127.136.75

Oct 27, 20226.90-0.40-5.80%7.307.356.89

Oct 26, 20227.01-0.04-0.57%7.057.096.90

Oct 25, 20226.92-0.19-2.75%7.117.126.77

Oct 24, 20226.800.030.44%6.776.896.58

Oct 21, 20226.71-0.16-2.38%6.876.876.59

Oct 20, 20226.58-0.14-2.13%6.726.906.56

Oct 19, 20226.63-0.06-0.90%6.696.806.48

Oct 18, 20226.540.050.76%6.496.836.46

Oct 17, 20226.49-0.10-1.54%6.596.866.37

Oct 14, 20226.51-0.23-3.53%6.746.786.50

Oct 13, 20226.590.071.06%6.526.776.47

Oct 12, 20226.49-0.13-2.00%6.626.626.36

Oct 11, 20226.59-0.31-4.70%6.906.906.44

Oct 10, 20226.55-0.13-1.98%6.686.836.50

Oct 07, 20226.66-0.17-2.55%6.836.966.57

Oct 06, 20226.72-0.26-3.87%6.986.986.71

Oct 05, 20226.730.000.00%6.736.946.58

Oct 04, 20226.67-0.13-1.95%6.806.866.59

Oct 03, 20226.44-0.70-10.87%7.147.146.41

Sep 30, 20226.340.040.63%6.306.606.18

Sep 29, 20226.27-0.36-5.74%6.636.636.13

Sep 28, 20226.360.203.14%6.166.686.16

Sep 27, 20226.100.142.30%5.966.245.95

Sep 26, 20226.03-0.33-5.47%6.366.496.02

Sep 23, 20226.24-0.50-8.01%6.746.806.10

Sep 22, 20226.62-0.32-4.83%6.947.076.61

Sep 21, 20226.77-0.16-2.36%6.937.646.75

Sep 20, 20226.82-0.85-12.46%7.677.866.65

Sep 19, 20226.78-0.19-2.80%6.977.276.72

Sep 16, 20226.96-0.55-7.90%7.517.516.66

Sep 15, 20226.88-1.04-15.12%7.927.926.84

Sep 14, 20227.070.060.85%7.017.136.92

Sep 13, 20226.86-0.24-3.50%7.107.166.78

Sep 12, 20227.01-0.34-4.85%7.357.356.98

Sep 09, 20226.96-0.23-3.30%7.197.456.86

Sep 08, 20226.87-0.20-2.91%7.077.106.65

Sep 07, 20226.79-0.25-3.68%7.047.086.66

Sep 06, 20226.83-0.19-2.78%7.027.636.66

Sep 02, 20227.04-0.88-12.50%7.927.936.89

Sep 01, 20226.97-0.86-12.34%7.837.966.91

Aug 31, 20227.210.030.47%7.187.377.14

Aug 30, 20227.17-0.50-7.04%7.687.687.13

Aug 29, 20227.58-0.17-2.24%7.757.757.58

Aug 26, 20227.57-0.09-1.21%7.677.687.50

Aug 25, 20227.62-0.07-0.87%7.687.697.57

Aug 24, 20227.640.020.25%7.627.687.58

Aug 23, 20227.59-0.04-0.50%7.637.717.45

Aug 22, 20227.360.030.41%7.337.587.18

Aug 19, 20227.21-0.09-1.19%7.307.327.14

Aug 18, 20227.210.162.15%7.067.236.94

Aug 17, 20226.81-0.18-2.70%7.007.026.62

Aug 16, 20226.880.162.34%6.726.986.70

Aug 15, 20226.560.192.90%6.376.636.21

Aug 12, 20226.500.071.03%6.436.596.40

Aug 11, 20226.380.040.67%6.346.396.15

Aug 10, 20226.18-0.28-4.53%6.466.466.08

Aug 09, 20226.16-0.20-3.25%6.366.366.12

Aug 08, 20226.09-0.42-6.98%6.516.516.08

Aug 05, 20226.17-0.36-5.80%6.536.536.12

Aug 04, 20226.13-0.32-5.22%6.456.476.09

Aug 03, 20226.24-0.18-2.82%6.416.416.05

Aug 02, 20226.26-0.13-2.16%6.406.416.26

Aug 01, 20226.33-0.05-0.85%6.386.406.27

Jul 29, 20226.410.040.64%6.376.436.32

Jul 28, 20226.33-0.12-1.96%6.456.506.28

Jul 27, 20226.35-0.19-2.99%6.546.546.29

Jul 26, 20226.34-0.12-1.89%6.466.486.27

Jul 25, 20226.350.081.29%6.266.846.10

Jul 22, 20226.090.040.69%6.056.225.95

Jul 21, 20226.02-0.19-3.14%6.216.406.01

Jul 20, 20226.20-0.06-0.90%6.256.266.01

Jul 19, 20226.11-0.11-1.75%6.216.276.09

Jul 18, 20226.030.010.23%6.016.296.00

Виж повече

Показаните данни са за периода Jul 18, 2022 - Mar 24, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на EPSN.