Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2021 2.678 2.678 2.463 2.535 224,454 -0.14(-5.36%)
Jan 28, 2021 2.559 2.702 2.527 2.678 147,793 +0.12(+4.67%)
Jan 27, 2021 2.495 2.590 2.495 2.559 223,380 -0.06(-2.43%)
Jan 26, 2021 2.559 2.662 2.519 2.622 144,118 +0.08(+3.14%)
Jan 25, 2021 2.559 2.606 2.503 2.543 190,014 -0.02(-0.62%)
Jan 22, 2021 2.407 2.559 2.391 2.559 207,391 +0.13(+5.25%)
Jan 21, 2021 2.527 2.558 2.391 2.431 167,410 -0.08(-3.17%)
Jan 20, 2021 2.678 2.710 2.511 2.511 231,919 -0.14(-5.41%)
Jan 19, 2021 2.566 2.678 2.543 2.654 161,172 +0.13(+5.05%)
Jan 15, 2021 2.519 2.559 2.455 2.527 161,471 -0.01(-0.31%)
Jan 14, 2021 2.495 2.574 2.495 2.535 150,566 +0.03(+1.27%)
Jan 13, 2021 2.590 2.596 2.495 2.503 82,346 -0.08(-3.09%)
Jan 12, 2021 2.431 2.614 2.431 2.582 182,393 +0.15(+6.23%)
Jan 11, 2021 2.407 2.487 2.399 2.431 99,552 +0.00(+0.00%)
Jan 08, 2021 2.487 2.531 2.391 2.431 146,290 -0.03(-1.29%)
Jan 07, 2021 2.431 2.535 2.431 2.463 250,541 +0.05(+1.98%)
Jan 06, 2021 2.216 2.471 2.216 2.415 285,672 +0.16(+7.07%)
Jan 05, 2021 2.232 2.407 2.232 2.256 217,281 +0.06(+2.91%)
Jan 04, 2021 2.280 2.335 2.192 2.192 169,212 -0.08(-3.51%)
Dec 31, 2020 2.272 2.272 2.272 141,993 +0.05(+2.15%)
Dec 30, 2020 2.272 2.280 2.208 2.224 141,993 -0.02(-1.06%)
Dec 29, 2020 2.216 2.288 2.192 2.248 130,399 +0.03(+1.44%)
Dec 28, 2020 2.240 2.295 2.184 2.216 156,190 +0.05(+2.21%)
Dec 24, 2020 2.176 2.200 2.152 2.168 47,801 -0.02(-0.73%)
Dec 23, 2020 2.112 2.192 2.112 2.184 125,601 +0.06(+3.01%)
Dec 22, 2020 2.152 2.176 2.088 2.120 136,422 -0.02(-0.75%)
Dec 21, 2020 2.104 2.208 2.104 2.136 141,214 +0.03(+1.52%)
Dec 18, 2020 2.200 2.295 2.072 2.104 515,403 -0.13(-5.71%)
Dec 17, 2020 2.184 2.232 2.168 2.232 125,322 +0.05(+2.19%)
Dec 16, 2020 2.264 2.299 2.176 2.184 133,560 -0.03(-1.44%)
Dec 15, 2020 2.168 2.272 2.152 2.216 109,776 +0.10(+4.51%)
Dec 14, 2020 2.391 2.391 2.120 2.120 209,631 -0.20(-8.43%)
Dec 11, 2020 2.363 2.410 2.290 2.315 96,552 -0.03(-1.35%)
Dec 10, 2020 2.481 2.481 2.300 2.347 230,197 -0.14(-5.71%)
Dec 09, 2020 2.379 2.521 2.205 2.489 313,400 +0.10(+4.30%)
Dec 08, 2020 2.284 2.405 2.284 2.387 135,806 +0.10(+4.50%)
Dec 07, 2020 2.347 2.379 2.244 2.284 147,498 -0.06(-2.69%)
Dec 04, 2020 2.181 2.398 2.173 2.347 221,197 +0.17(+7.61%)
Dec 03, 2020 2.292 2.315 2.118 2.181 138,525 -0.10(-4.50%)
Dec 02, 2020 2.308 2.371 2.268 2.284 127,859 -0.02(-0.69%)
Dec 01, 2020 2.410 2.442 2.284 2.300 171,433 -0.10(-4.28%)
Nov 30, 2020 2.300 2.434 2.213 2.402 186,467 +0.05(+2.01%)
Nov 27, 2020 2.347 2.371 2.268 2.355 73,521 +0.01(+0.34%)
Nov 25, 2020 2.260 2.371 2.221 2.347 146,536 +0.07(+3.13%)
Nov 24, 2020 2.221 2.284 2.165 2.276 284,205 +0.06(+2.49%)
Nov 23, 2020 2.086 2.252 2.086 2.221 178,990 +0.17(+8.08%)
Nov 20, 2020 2.086 2.126 2.047 2.055 87,314 -0.07(-3.35%)
Nov 19, 2020 2.086 2.142 2.047 2.126 96,217 +0.06(+3.07%)
Nov 18, 2020 2.236 2.268 2.055 2.063 177,926 -0.15(-6.79%)
Nov 17, 2020 2.165 2.236 2.035 2.213 276,096 +0.06(+2.56%)
Nov 16, 2020 1.881 2.165 1.881 2.157 329,843 +0.29(+15.68%)
Nov 13, 2020 1.746 1.865 1.739 1.865 116,799 +0.11(+6.31%)
Nov 12, 2020 1.841 1.881 1.739 1.754 143,151 -0.09(-4.72%)
Nov 11, 2020 1.857 1.904 1.818 1.841 96,963 -0.03(-1.69%)
Nov 10, 2020 1.707 1.904 1.699 1.873 184,931 +0.17(+9.72%)
Nov 09, 2020 1.794 1.944 1.699 1.707 371,275 +0.01(+0.46%)
Nov 06, 2020 1.746 1.746 1.652 1.699 133,756 +0.01(+0.47%)
Nov 05, 2020 1.715 1.770 1.691 1.691 146,170 -0.04(-2.28%)
Nov 04, 2020 1.739 1.770 1.715 1.731 54,299 -0.02(-0.91%)
Nov 03, 2020 1.810 1.849 1.739 1.746 158,254 +0.01(+0.45%)
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.