Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.360 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.490 5.490 5.400 5.420 17,903 -0.08(-1.45%)
Apr 29, 2024 5.390 5.540 5.330 5.500 14,239 +0.07(+1.29%)
Apr 26, 2024 5.490 5.490 5.360 5.430 8,815 -0.02(-0.37%)
Apr 25, 2024 5.325 5.450 5.325 5.450 15,824 +0.06(+1.11%)
Apr 24, 2024 5.470 5.470 5.303 5.390 13,887 -0.01(-0.19%)
Apr 23, 2024 5.290 5.490 5.230 5.400 25,591 +0.16(+3.05%)
Apr 22, 2024 5.220 5.370 5.220 5.240 33,506 -0.06(-1.13%)
Apr 19, 2024 5.210 5.400 5.210 5.300 31,765 +0.05(+0.95%)
Apr 18, 2024 5.290 5.339 5.200 5.250 22,608 -0.02(-0.38%)
Apr 17, 2024 5.450 5.495 5.250 5.270 14,229 -0.13(-2.41%)
Apr 16, 2024 5.310 5.540 5.250 5.400 33,398 +0.09(+1.69%)
Apr 15, 2024 5.350 5.550 5.310 5.310 43,382 -0.09(-1.67%)
Apr 12, 2024 5.450 5.572 5.360 5.400 26,461 -0.05(-0.92%)
Apr 11, 2024 5.590 5.590 5.370 5.450 18,597 -0.10(-1.80%)
Apr 10, 2024 5.650 5.650 5.440 5.550 27,161 -0.10(-1.77%)
Apr 09, 2024 5.390 5.690 5.350 5.650 62,345 +0.11(+1.99%)
Apr 08, 2024 5.580 5.600 5.520 5.540 18,623 +0.00(+0.00%)
Apr 05, 2024 5.591 5.591 5.470 5.540 14,143 -0.06(-1.07%)
Apr 04, 2024 5.480 5.647 5.420 5.600 58,493 +0.14(+2.56%)
Apr 03, 2024 5.500 5.510 5.429 5.460 15,664 -0.05(-0.91%)
Apr 02, 2024 5.460 5.550 5.370 5.510 35,329 +0.02(+0.36%)
Apr 01, 2024 5.450 5.550 5.410 5.490 49,355 -0.00(-0.09%)
Mar 28, 2024 5.250 5.510 5.140 5.495 31,687 +0.21(+4.07%)
Mar 27, 2024 5.300 5.349 5.220 5.280 42,002 +0.02(+0.38%)
Mar 26, 2024 5.250 5.370 5.180 5.260 60,490 +0.01(+0.29%)
Mar 25, 2024 5.100 5.250 5.020 5.245 40,809 +0.01(+0.29%)
Mar 22, 2024 5.250 5.250 5.152 5.230 24,477 -0.02(-0.38%)
Mar 21, 2024 5.010 5.250 5.000 5.250 64,444 +0.21(+4.17%)
Mar 20, 2024 5.000 5.040 4.990 5.040 29,424 +0.03(+0.60%)
Mar 19, 2024 4.920 5.030 4.920 5.010 66,894 +0.06(+1.21%)
Mar 18, 2024 4.970 4.990 4.918 4.950 44,475 +0.00(+0.00%)
Mar 15, 2024 4.930 5.000 4.930 4.950 55,666 -0.02(-0.40%)
Mar 14, 2024 4.920 4.970 4.920 4.970 36,684 +0.09(+1.90%)
Mar 13, 2024 4.868 4.966 4.868 4.878 71,192 -0.01(-0.20%)
Mar 12, 2024 4.956 4.956 4.854 4.887 13,016 -0.02(-0.40%)
Mar 11, 2024 4.937 4.959 4.838 4.907 77,543 -0.02(-0.40%)
Mar 08, 2024 4.986 4.986 4.878 4.927 60,728 +0.00(+0.00%)
Mar 07, 2024 4.927 4.956 4.858 4.927 35,594 +0.00(+0.00%)
Mar 06, 2024 4.966 4.986 4.907 4.927 40,967 -0.01(-0.20%)
Mar 05, 2024 4.956 4.986 4.917 4.937 45,245 -0.03(-0.60%)
Mar 04, 2024 4.937 4.986 4.892 4.966 33,957 +0.03(+0.60%)
Mar 01, 2024 4.966 4.996 4.897 4.937 47,601 -0.03(-0.60%)
Feb 29, 2024 4.956 4.996 4.917 4.966 59,864 +0.03(+0.60%)
Feb 28, 2024 4.996 4.996 4.922 4.937 44,255 -0.08(-1.57%)
Feb 27, 2024 4.976 5.055 4.937 5.016 26,954 -0.01(-0.20%)
Feb 26, 2024 5.026 5.035 4.907 5.026 25,618 -0.01(-0.20%)
Feb 23, 2024 4.927 5.035 4.917 5.035 24,056 +0.05(+0.99%)
Feb 22, 2024 4.956 4.987 4.937 4.986 27,277 +0.00(+0.00%)
Feb 21, 2024 4.887 5.006 4.887 4.986 42,732 +0.13(+2.64%)
Feb 20, 2024 4.887 4.986 4.838 4.858 51,476 -0.14(-2.86%)
Feb 16, 2024 4.927 5.026 4.927 5.001 40,810 +0.05(+1.10%)
Feb 15, 2024 4.917 4.956 4.887 4.947 44,246 +0.00(+0.00%)
Feb 14, 2024 4.897 5.006 4.897 4.947 19,571 +0.05(+1.01%)
Feb 13, 2024 5.026 5.026 4.897 4.897 18,418 -0.04(-0.80%)
Feb 12, 2024 4.868 5.035 4.868 4.937 32,464 +0.05(+1.01%)
Feb 09, 2024 4.838 4.897 4.799 4.887 36,836 +0.05(+1.02%)
Feb 08, 2024 4.789 4.867 4.789 4.838 18,718 +0.04(+0.82%)
Feb 07, 2024 4.838 4.848 4.739 4.799 49,700 -0.04(-0.82%)
Feb 06, 2024 4.700 4.907 4.700 4.838 33,571 +0.11(+2.30%)
Feb 05, 2024 4.789 4.810 4.690 4.729 41,065 -0.05(-1.03%)
Feb 02, 2024 4.887 4.966 4.779 4.779 56,085 -0.06(-1.22%)
Feb 01, 2024 5.105 5.134 4.838 4.838 295,549 -0.21(-4.11%)
Jan 31, 2024 4.917 5.184 4.892 5.045 207,594 +0.13(+2.61%)
Jan 30, 2024 4.739 4.917 4.729 4.917 553,472 +0.14(+2.89%)
Jan 29, 2024 4.739 4.828 4.641 4.779 77,833 -0.02(-0.41%)
Jan 26, 2024 4.799 4.838 4.759 4.799 19,162 -0.03(-0.61%)
Jan 25, 2024 4.739 4.828 4.739 4.828 23,528 +0.08(+1.66%)
Jan 24, 2024 4.739 4.828 4.739 4.749 21,228 +0.07(+1.48%)
Jan 23, 2024 4.650 4.739 4.650 4.680 42,615 +0.03(+0.64%)
Jan 22, 2024 4.710 4.729 4.650 4.650 50,154 -0.06(-1.26%)
Jan 19, 2024 4.690 4.759 4.690 4.710 39,695 +0.01(+0.21%)
Jan 18, 2024 4.729 4.759 4.680 4.700 84,283 -0.03(-0.63%)
Jan 17, 2024 4.710 4.779 4.690 4.729 42,236 -0.04(-0.83%)
Jan 16, 2024 4.848 4.838 4.754 4.769 32,320 -0.03(-0.62%)
Jan 12, 2024 4.720 4.847 4.720 4.799 42,034 +0.08(+1.67%)
Jan 11, 2024 4.710 4.779 4.710 4.720 52,644 +0.02(+0.42%)
Jan 10, 2024 4.917 4.976 4.660 4.700 160,487 -0.21(-4.23%)
Jan 09, 2024 4.878 4.966 4.878 4.907 32,226 +0.03(+0.71%)
Jan 08, 2024 4.848 4.976 4.798 4.873 67,817 +0.02(+0.51%)
Jan 05, 2024 4.957 4.989 4.848 4.848 56,238 -0.08(-1.60%)
Jan 04, 2024 4.996 5.011 4.907 4.927 30,467 -0.10(-1.96%)
Jan 03, 2024 5.055 5.096 4.957 5.026 59,836 -0.04(-0.78%)
Jan 02, 2024 4.996 5.114 4.996 5.065 44,580 +0.05(+0.98%)
Dec 29, 2023 5.016 5.035 4.966 5.016 41,169 +0.07(+1.40%)
Dec 28, 2023 4.976 5.095 4.910 4.947 119,737 -0.01(-0.20%)
Dec 27, 2023 4.976 5.114 4.947 4.956 131,974 +0.01(+0.20%)
Dec 26, 2023 4.966 4.976 4.933 4.947 85,681 -0.03(-0.60%)
Dec 22, 2023 5.035 5.134 4.868 4.976 167,599 -0.09(-1.75%)
Dec 21, 2023 5.124 5.129 5.045 5.065 54,825 -0.04(-0.77%)
Dec 20, 2023 5.124 5.193 4.996 5.105 122,597 +0.01(+0.19%)
Dec 19, 2023 5.006 5.203 5.006 5.095 53,061 +0.06(+1.18%)
Dec 18, 2023 4.848 5.045 4.830 5.035 60,773 +0.17(+3.45%)
Dec 15, 2023 4.937 4.937 4.799 4.868 104,782 -0.05(-1.00%)
Dec 14, 2023 4.986 5.075 4.868 4.917 69,903 -0.01(-0.15%)
Dec 13, 2023 4.924 4.992 4.895 4.924 33,825 -0.02(-0.39%)
Dec 12, 2023 4.973 5.084 4.905 4.944 66,015 -0.03(-0.59%)
Dec 11, 2023 5.129 5.129 4.924 4.973 64,606 -0.02(-0.39%)
Dec 08, 2023 4.983 5.100 4.983 4.993 58,248 -0.03(-0.58%)
Dec 07, 2023 5.139 5.149 5.022 5.022 38,382 -0.12(-2.28%)
Dec 06, 2023 5.158 5.227 5.105 5.139 32,740 -0.03(-0.57%)
Dec 05, 2023 5.217 5.266 5.139 5.168 53,012 -0.10(-1.85%)
Dec 04, 2023 5.217 5.266 5.119 5.266 36,466 +0.05(+0.93%)
Dec 01, 2023 5.227 5.246 5.154 5.217 60,744 +0.02(+0.38%)
Nov 30, 2023 5.080 5.207 5.080 5.197 36,032 +0.08(+1.52%)
Nov 29, 2023 5.119 5.168 5.075 5.119 28,761 +0.06(+1.16%)
Nov 28, 2023 5.256 5.256 5.051 5.061 48,375 -0.15(-2.81%)
Nov 27, 2023 5.227 5.295 5.132 5.207 38,183 -0.02(-0.37%)
Nov 24, 2023 5.227 5.383 5.217 5.227 9,217 -0.01(-0.19%)
Nov 22, 2023 5.227 5.314 5.100 5.236 18,201 +0.05(+0.94%)
Nov 21, 2023 5.285 5.373 5.168 5.188 35,421 -0.08(-1.48%)
Nov 20, 2023 5.422 5.509 5.266 5.266 40,299 -0.19(-3.40%)
Nov 17, 2023 5.256 5.461 5.256 5.451 32,427 +0.17(+3.14%)
Nov 16, 2023 5.314 5.363 5.217 5.285 50,207 -0.03(-0.55%)
Nov 15, 2023 5.363 5.470 5.314 5.314 40,184 -0.10(-1.80%)
Nov 14, 2023 5.441 5.529 5.371 5.412 35,436 -0.02(-0.36%)
Nov 13, 2023 5.490 5.548 5.308 5.431 35,020 +0.12(+2.20%)
Nov 10, 2023 5.363 5.490 5.227 5.314 67,895 -0.28(-5.05%)
Nov 09, 2023 5.422 5.607 5.363 5.597 41,786 +0.16(+2.87%)
Nov 08, 2023 5.470 5.500 5.412 5.441 32,849 -0.03(-0.53%)
Nov 07, 2023 5.587 5.636 5.470 5.470 43,245 -0.17(-2.94%)
Nov 06, 2023 5.607 5.705 5.539 5.636 71,506 +0.03(+0.52%)
Nov 03, 2023 5.675 5.685 5.475 5.607 27,309 -0.05(-0.86%)
Nov 02, 2023 5.558 5.656 5.465 5.656 20,247 +0.03(+0.52%)
Nov 01, 2023 5.626 5.646 5.393 5.626 49,359 +0.06(+1.05%)
Oct 31, 2023 5.373 5.568 5.322 5.568 28,397 +0.16(+2.88%)
Oct 30, 2023 5.314 5.412 5.217 5.412 57,907 +0.07(+1.28%)
Oct 27, 2023 5.451 5.451 5.295 5.344 34,910 -0.05(-0.90%)
Oct 26, 2023 5.217 5.441 5.217 5.392 37,148 +0.17(+3.17%)
Oct 25, 2023 5.266 5.296 5.168 5.227 39,877 -0.03(-0.56%)
Oct 24, 2023 5.256 5.353 5.200 5.256 26,453 +0.00(+0.00%)
Oct 23, 2023 5.197 5.324 5.197 5.256 29,435 -0.11(-2.00%)
Oct 20, 2023 5.412 5.422 5.178 5.363 11,256 -0.07(-1.26%)
Oct 19, 2023 5.275 5.480 5.266 5.431 60,729 +0.14(+2.58%)
Oct 18, 2023 5.334 5.399 5.263 5.295 31,532 +0.02(+0.37%)
Oct 17, 2023 5.266 5.363 5.266 5.275 44,056 +0.00(+0.00%)
Oct 16, 2023 5.149 5.353 5.129 5.275 52,177 +0.11(+2.08%)
Oct 13, 2023 5.158 5.236 5.139 5.168 22,964 +0.03(+0.57%)
Oct 12, 2023 5.119 5.166 5.022 5.139 18,559 +0.01(+0.19%)
Oct 11, 2023 5.188 5.275 5.080 5.129 41,359 -0.09(-1.68%)
Oct 10, 2023 5.305 5.305 5.158 5.217 35,610 -0.08(-1.47%)
Oct 09, 2023 5.217 5.324 5.217 5.295 54,924 +0.10(+1.88%)
Oct 06, 2023 5.100 5.256 5.032 5.197 62,254 +0.15(+2.90%)
Oct 05, 2023 4.993 5.147 4.924 5.051 50,702 +0.04(+0.78%)
Oct 04, 2023 5.022 5.116 4.944 5.012 55,607 +0.01(+0.19%)
Oct 03, 2023 5.061 5.256 4.963 5.002 72,888 -0.05(-0.97%)
Oct 02, 2023 5.041 5.110 5.012 5.051 51,088 -0.10(-1.89%)
Sep 29, 2023 5.168 5.353 5.100 5.149 21,233 +0.02(+0.38%)
Sep 28, 2023 5.188 5.275 5.110 5.129 34,189 -0.06(-1.13%)
Sep 27, 2023 5.139 5.334 5.124 5.188 28,419 +0.07(+1.33%)
Sep 26, 2023 5.051 5.153 5.051 5.119 36,804 +0.00(+0.00%)
Sep 25, 2023 5.032 5.166 5.115 5.119 30,284 +0.00(+0.00%)
Sep 22, 2023 5.032 5.149 5.032 5.119 60,163 +0.09(+1.74%)
Sep 21, 2023 5.041 5.207 5.032 5.032 36,031 -0.07(-1.34%)
Sep 20, 2023 5.051 5.132 4.993 5.100 38,684 +0.07(+1.36%)
Sep 19, 2023 5.051 5.188 5.023 5.032 61,357 -0.06(-1.15%)
Sep 18, 2023 5.188 5.285 5.071 5.090 70,705 -0.07(-1.32%)
Sep 15, 2023 5.149 5.234 5.051 5.158 144,775 -0.02(-0.38%)
Sep 14, 2023 5.217 5.228 5.158 5.178 32,492 +0.04(+0.81%)
Sep 13, 2023 5.204 5.281 5.088 5.136 90,548 -0.07(-1.30%)
Sep 12, 2023 5.242 5.339 5.204 5.204 68,934 -0.03(-0.64%)
Sep 11, 2023 5.310 5.364 5.185 5.238 56,225 -0.03(-0.64%)
Sep 08, 2023 5.252 5.281 5.214 5.271 30,478 +0.07(+1.30%)
Sep 07, 2023 5.185 5.291 5.185 5.204 24,950 +0.01(+0.19%)
Sep 06, 2023 5.281 5.310 5.185 5.194 32,141 -0.13(-2.53%)
Sep 05, 2023 5.310 5.387 5.300 5.329 48,524 +0.05(+0.91%)
Sep 01, 2023 5.185 5.426 5.165 5.281 58,966 +0.08(+1.48%)
Aug 31, 2023 5.088 5.223 5.069 5.204 35,181 +0.13(+2.66%)
Aug 30, 2023 5.117 5.242 5.069 5.069 35,455 -0.08(-1.50%)
Aug 29, 2023 5.069 5.204 5.059 5.146 35,729 +0.09(+1.71%)
Aug 28, 2023 5.175 5.185 5.030 5.059 19,710 -0.04(-0.76%)
Aug 25, 2023 5.165 5.185 4.992 5.098 61,475 -0.05(-0.94%)
Aug 24, 2023 5.098 5.185 5.011 5.146 76,885 +0.05(+0.95%)
Aug 23, 2023 5.127 5.136 4.982 5.098 52,642 -0.01(-0.19%)
Aug 22, 2023 5.310 5.310 5.069 5.108 62,894 -0.20(-3.81%)
Aug 21, 2023 5.377 5.439 5.194 5.310 80,932 +0.01(+0.18%)
Aug 18, 2023 5.127 5.343 5.083 5.300 121,538 +0.22(+4.36%)
Aug 17, 2023 5.117 5.197 5.018 5.079 52,576 -0.03(-0.57%)
Aug 16, 2023 5.156 5.377 5.069 5.108 174,225 -0.05(-0.93%)
Aug 15, 2023 5.252 5.303 5.069 5.156 149,704 -0.15(-2.90%)
Aug 14, 2023 5.589 5.589 5.300 5.310 171,233 -0.29(-5.16%)
Aug 11, 2023 6.023 6.023 5.397 5.599 366,277 -0.44(-7.34%)
Aug 10, 2023 6.013 6.094 5.985 6.042 44,332 +0.04(+0.64%)
Aug 09, 2023 6.004 6.119 5.917 6.004 167,529 +0.05(+0.81%)
Aug 08, 2023 5.917 5.956 5.869 5.956 66,727 -0.01(-0.16%)
Aug 07, 2023 5.917 5.975 5.917 5.965 60,283 +0.06(+0.98%)
Aug 04, 2023 5.821 5.965 5.792 5.907 64,483 +0.13(+2.17%)
Aug 03, 2023 5.724 5.888 5.724 5.782 175,759 +0.02(+0.33%)
Aug 02, 2023 5.879 6.004 5.695 5.763 81,340 -0.08(-1.32%)
Aug 01, 2023 5.753 5.879 5.753 5.840 88,888 +0.02(+0.33%)
Jul 31, 2023 5.695 5.821 5.686 5.821 118,844 +0.16(+2.90%)
Jul 28, 2023 5.570 5.734 5.529 5.657 20,774 +0.08(+1.38%)
Jul 27, 2023 5.763 5.763 5.541 5.580 78,398 -0.09(-1.53%)
Jul 26, 2023 5.618 5.734 5.575 5.667 31,976 +0.06(+1.03%)
Jul 25, 2023 5.676 5.753 5.609 5.609 29,820 -0.07(-1.19%)
Jul 24, 2023 5.676 5.753 5.638 5.676 55,592 -0.03(-0.51%)
Jul 21, 2023 5.657 5.792 5.648 5.705 45,455 +0.03(+0.51%)
Jul 20, 2023 5.821 5.830 5.633 5.676 63,345 -0.11(-1.83%)
Jul 19, 2023 5.763 5.817 5.686 5.782 85,508 +0.04(+0.67%)
Jul 18, 2023 5.455 5.744 5.406 5.744 74,278 +0.34(+6.24%)
Jul 17, 2023 5.541 5.613 5.406 5.406 89,735 -0.08(-1.41%)
Jul 14, 2023 5.888 5.888 5.406 5.483 212,645 -0.36(-6.11%)
Jul 13, 2023 5.724 5.840 5.663 5.840 209,898 +0.19(+3.41%)
Jul 12, 2023 5.618 5.724 5.517 5.647 312,562 +0.20(+3.72%)
Jul 11, 2023 5.406 5.512 5.339 5.445 219,404 +0.17(+3.29%)
Jul 10, 2023 5.214 5.300 5.185 5.271 39,115 +0.05(+0.92%)
Jul 07, 2023 5.146 5.300 5.132 5.223 53,758 +0.13(+2.46%)
Jul 06, 2023 5.204 5.214 4.818 5.098 1,013,224 -0.05(-0.94%)
Jul 05, 2023 5.233 5.291 4.934 5.146 171,336 -0.05(-0.93%)
Jul 03, 2023 5.214 5.233 5.088 5.194 59,144 +0.05(+0.94%)
Jun 30, 2023 5.156 5.185 5.079 5.146 42,441 +0.02(+0.38%)
Jun 29, 2023 5.127 5.185 5.030 5.127 45,483 -0.01(-0.19%)
Jun 28, 2023 5.165 5.252 5.108 5.136 78,364 +0.02(+0.38%)
Jun 27, 2023 5.021 5.165 5.002 5.117 87,854 +0.03(+0.57%)
Jun 26, 2023 4.944 5.098 4.944 5.088 64,803 +0.15(+3.12%)
Jun 23, 2023 4.992 4.992 4.876 4.934 80,395 -0.07(-1.35%)
Jun 22, 2023 5.021 5.074 4.963 5.002 47,765 -0.01(-0.19%)
Jun 21, 2023 5.021 5.108 4.964 5.011 81,427 -0.02(-0.38%)
Jun 20, 2023 5.098 5.156 4.982 5.030 171,649 +0.00(+0.00%)
Jun 16, 2023 4.963 5.030 4.896 5.030 97,081 +0.09(+1.75%)
Jun 15, 2023 4.838 4.982 4.838 4.944 57,327 +0.00(+0.05%)
May 08, 2023 4.903 4.979 4.894 4.941 72,608 +0.04(+0.78%)
May 05, 2023 4.808 4.922 4.770 4.903 79,002 +0.14(+3.00%)
May 04, 2023 4.779 4.779 4.637 4.760 55,303 +0.00(+0.00%)
May 03, 2023 4.770 4.827 4.713 4.760 62,149 -0.04(-0.79%)
May 02, 2023 4.865 4.940 4.637 4.799 158,157 -0.09(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.