Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	EPM	5.50	5.55	5.41	5.41	0.03	338,892	2,069	4.94	6.02
2024-04-30	X	EPM	5.85	5.85	5.35	5.40	-0.47	566,228	2,656	4.99	5.98
2024-04-29	X	EPM	5.75	5.90	5.75	5.87	0.07	360,235	1,659	5.21	6.62
2024-04-26	X	EPM	5.78	5.825	5.74	5.79	0.005	180,032	1,183	5.29	6.48
2024-04-25	X	EPM	5.74	5.795	5.69	5.78	0.02	164,988	1,145	5.22	6.28
2024-04-24	X	EPM	5.71	5.75	5.68	5.75	0.03	164,404	1,021	5.24	6.24
2024-04-23	X	EPM	5.74	5.84	5.70	5.71	-0.01	127,912	964	5.22	6.35
2024-04-22	X	EPM	5.70	5.79	5.68	5.74	0.02	182,409	1,247	5.24	6.26
2024-04-19	X	EPM	5.63	5.76	5.58	5.73	0.095	183,998	989	5.03	6.46
2024-04-18	X	EPM	5.62	5.752	5.60	5.63		219,116	869	5.03	6.46
2024-04-17	X	EPM	5.78	5.85	5.5825	5.61	-0.22	332,981	1,784	5.17	6.17
2024-04-16	X	EPM	5.88	5.88	5.7649	5.81	-0.09	217,183	1,482	5.30	6.46
2024-04-15	X	EPM	5.77	5.99	5.77	5.90	0.14	289,275	1,527	5.27	6.41
2024-04-12	X	EPM	5.97	6.03	5.75	5.76	-0.15	289,664	1,473	5.26	6.48
2024-04-11	X	EPM	5.96	5.99	5.90	5.94	-0.02	176,825	924	5.40	6.54
2024-04-10	X	EPM	5.97	6.04	5.91	5.96	-0.089	278,007	1,264	5.41	6.48
2024-04-09	X	EPM	6.07	6.135	6.00	6.04		169,025	1,609	5.53	6.68
2024-04-08	X	EPM	6.11	6.11	6.02	6.07	-0.05	176,533	1,149	5.53	6.74
2024-04-05	X	EPM	6.00	6.155	5.91	6.10	0.15	324,533	1,473	5.42	6.74
2024-04-04	X	EPM	6.24	6.24	5.905	5.95	-0.30	569,825	3,463	5.94	6.56
2024-04-03	X	EPM	6.24	6.27	6.18	6.25	-0.015	249,988	923	5.66	6.78
2024-04-02	X	EPM	6.15	6.285	6.08	6.25	0.13	424,236	1,296	5.69	6.79
2024-04-01	X	EPM	6.15	6.17	6.04	6.11	-0.01	219,142	1,779	5.49	6.40
2024-03-29	X	EPM	6.03	6.17	6.03	6.14	0.12	0	0	5.49	6.69
2024-03-28	X	EPM	6.03	6.17	6.03	6.14	0.12	260,636	1,169	5.49	6.69
2024-03-27	X	EPM	5.85	6.04	5.82	6.04	0.17	217,352	1,297	5.49	6.08
2024-03-26	X	EPM	6.02	6.04	5.86	5.86	-0.125	183,237	1,222	5.26	6.54
2024-03-25	X	EPM	5.98	6.09	5.957	5.99	0.04	269,236	1,288	5.45	6.61
2024-03-22	X	EPM	6.09	6.09	5.94	5.95	-0.13	126,527	1,125	5.44	6.46
2024-03-21	X	EPM	6.08	6.0988	5.99	6.09	0.01	218,202	991	5.55	6.10
2024-03-20	X	EPM	5.96	6.0801	5.9506	6.07	0.025	261,446	1,295	5.41	6.15
2024-03-19	X	EPM	5.94	6.02	5.9099	6.02	0.07	309,780	1,161	5.44	6.53
2024-03-18	X	EPM	5.98	6.015	5.87	5.94	-0.05	276,139	1,140	5.43	6.49
2024-03-15	X	EPM	5.86	6.025	5.86	6.00	0.10	410,490	1,035	5.26	6.62
2024-03-14	X	EPM	5.95	6.00	5.84	5.89	-0.04	302,105	1,326	5.20	6.59
2024-03-13	X	EPM	5.96	6.08	5.96	6.04	0.10	288,103	1,427	5.32	6.66
2024-03-12	X	EPM	5.98	6.01	5.89	5.92	-0.055	276,071	1,349	5.34	6.54
2024-03-11	X	EPM	5.84	5.99	5.77	5.98	0.07	227,818	1,501	5.45	6.49
2024-03-08	X	EPM	5.89	5.93	5.81	5.90	0.03	224,302	1,415	5.32	6.51
2024-03-07	X	EPM	5.81	5.90	5.7916	5.84	0.08	195,800	1,077	5.31	5.97
2024-03-06	X	EPM	5.98	5.99	5.755	5.77	-0.1229	290,085	1,548	5.65	6.46
2024-03-05	X	EPM	5.76	5.96	5.76	5.90	0.155	298,533	1,300	5.43	6.44
2024-03-04	X	EPM	5.84	5.8881	5.73	5.77	-0.07	191,113	1,307	5.23	6.51
2024-03-01	X	EPM	5.8767	5.99	5.815	5.84	-0.02	259,212	1,697	5.17	6.51
2024-02-29	X	EPM	5.73	5.90	5.73	5.86	0.18	348,148	1,435	5.85	6.51
2024-02-28	X	EPM	5.77	5.7801	5.6701	5.69	-0.07	194,054	1,159	5.17	6.33
2024-02-27	X	EPM	5.69	5.765	5.6599	5.76	0.09	184,201	1,051	5.24	6.26
2024-02-26	X	EPM	5.70	5.76	5.59	5.66	-0.06	336,733	1,571	5.14	6.24
2024-02-23	X	EPM	5.59	5.71	5.4701	5.71	0.045	225,423	1,543	4.87	6.23
2024-02-22	X	EPM	5.66	5.705	5.58	5.66	-0.03	316,339	1,938	4.90	6.19
2024-02-21	X	EPM	5.53	5.73	5.53	5.68	0.20	222,315	1,377	4.90	5.68
2024-02-20	X	EPM	5.53	5.6348	5.50	5.50	-0.10	282,251	1,405	4.90	5.55
2024-02-19	X	EPM	5.69	5.70	5.59	5.63	-0.08	0	0	4.81	6.29
2024-02-16	X	EPM	5.69	5.70	5.59	5.63	-0.08	368,282	1,728	4.81	6.29
2024-02-15	X	EPM	5.37	5.71	5.37	5.71	0.359	265,060	1,676	5.22	6.29
2024-02-14	X	EPM	5.36	5.40	5.275	5.35	0.035	160,266	1,065	4.87	6.08
2024-02-13	X	EPM	5.55	5.55	5.27	5.30	-0.23	340,776	1,786	4.84	6.18
2024-02-12	X	EPM	5.51	5.62	5.50	5.54	0.055	354,727	1,704	5.06	6.10
2024-02-09	X	EPM	5.55	5.6292	5.44	5.50	-0.01	499,058	2,306	4.85	6.00
2024-02-08	X	EPM	5.35	5.57	5.34	5.52	0.25	346,970	1,599	4.65	5.99
2024-02-07	X	EPM	5.02	5.33	5.00	5.29	0.19	516,251	2,236	4.67	5.75
2024-02-06	X	EPM	5.18	5.23	5.085	5.10	-0.07	374,743	1,749	4.65	5.54
2024-02-05	X	EPM	5.30	5.35	5.07	5.16	-0.16	544,351	1,929	4.71	5.88