Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

E-power Inc. (EPOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.82 0.8499 0.82 0.8316 2,390
2nd Apr 2026 (Thu) 0.82 0.8499 0.82 0.8316 2,390
1st Apr 2026 (Wed) 0.78 0.8003 0.77 0.77 2,764
31st Mar 2026 (Tue) 0.8274 0.8335 0.78 0.7726 19,146
30th Mar 2026 (Mon) 1.00 1.00 0.87 0.8808 5,777
27th Mar 2026 (Fri) 0.897 1.05 0.897 1.03 81,491
26th Mar 2026 (Thu) 0.85 0.91 0.835 0.8805 8,811
25th Mar 2026 (Wed) 0.75 0.99 0.75 0.9693 34,214
24th Mar 2026 (Tue) 0.72 0.757 0.72 0.7522 2,165
23rd Mar 2026 (Mon) 0.7325 0.78 0.7102 0.706 14,999
20th Mar 2026 (Fri) 0.7475 0.75 0.7185 0.739 4,663
19th Mar 2026 (Thu) 0.72 0.7325 0.72 0.73 321
18th Mar 2026 (Wed) 0.7297 0.7394 0.68 0.73 10,867
17th Mar 2026 (Tue) 0.6999 0.7207 0.6875 0.70 17,183
16th Mar 2026 (Mon) 0.70 0.70 0.69 0.70 6,785
13th Mar 2026 (Fri) 0.69 0.7005 0.67 0.6821 1,120
12th Mar 2026 (Thu) 0.705 0.7097 0.6801 0.70 15,636
11th Mar 2026 (Wed) 0.729 0.73 0.7097 0.7021 4,242
10th Mar 2026 (Tue) 0.7234 0.75 0.705 0.73 19,047
9th Mar 2026 (Mon) 0.75 0.75 0.72 0.7359 3,277
6th Mar 2026 (Fri) 0.7801 0.7802 0.75 0.7432 12,042
5th Mar 2026 (Thu) 0.7871 0.7871 0.7707 0.773 10
4th Mar 2026 (Wed) 0.8015 0.8015 0.776 0.78 8,181
3rd Mar 2026 (Tue) 0.8038 0.8117 0.8038 0.802 375
2nd Mar 2026 (Mon) 0.7815 0.8401 0.78 0.84 2,217
27th Feb 2026 (Fri) 0.7956 0.8301 0.7956 0.8119 38,100
26th Feb 2026 (Thu) 0.77 0.7903 0.77 0.7903 0
25th Feb 2026 (Wed) 0.77 0.806 0.77 0.806 0
24th Feb 2026 (Tue) 0.77 0.7701 0.77 0.7701 0
23rd Feb 2026 (Mon) 0.77 0.781 0.77 0.7701 447
20th Feb 2026 (Fri) 0.808 0.808 0.7503 0.7615 6,469
19th Feb 2026 (Thu) 0.8261 0.838 0.8052 0.805 210
18th Feb 2026 (Wed) 0.8415 0.8522 0.84 0.8314 4,885
17th Feb 2026 (Tue) 0.892 0.892 0.8439 0.87 29,987
16th Feb 2026 (Mon) 0.8427 1.07 0.8427 1.03 80,716
13th Feb 2026 (Fri) 0.8427 1.07 0.8427 1.03 80,716
12th Feb 2026 (Thu) 0.87 0.944 0.81 0.8084 33,982
11th Feb 2026 (Wed) 0.775 0.88 0.76 0.8301 10,333
10th Feb 2026 (Tue) 0.787 0.7906 0.73 0.7465 19,823
9th Feb 2026 (Mon) 0.788 0.788 0.7621 0.7655 7,722
6th Feb 2026 (Fri) 0.7201 0.81 0.7201 0.77 68,462
5th Feb 2026 (Thu) 0.7237 0.73 0.662 0.72 14,711
FTSE 100 Latest
Value10,436.29
Change71.50