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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 3.052 3.021 3.021 3.021 138,379 -0.03(-1.03%)
Dec 30, 2015 3.027 3.083 3.002 3.052 166,174 -0.04(-1.42%)
Dec 29, 2015 3.134 3.190 3.046 3.096 125,636 -0.01(-0.20%)
Dec 28, 2015 3.052 3.121 3.052 3.102 220,863 -0.02(-0.60%)
Dec 24, 2015 3.140 3.121 3.121 3.121 75,638 -0.02(-0.60%)
Dec 23, 2015 3.121 3.146 2.970 3.140 232,424 +0.02(+0.60%)
Dec 22, 2015 3.121 3.146 3.071 3.121 146,982 +0.01(+0.20%)
Dec 21, 2015 3.014 3.171 3.014 3.115 93,631 +0.10(+3.33%)
Dec 18, 2015 3.134 3.328 2.952 3.014 367,737 -0.13(-4.00%)
Dec 17, 2015 3.328 3.397 3.065 3.140 97,796 -0.21(-6.37%)
Dec 16, 2015 3.353 3.404 3.266 3.353 302,666 +0.00(+0.00%)
Dec 15, 2015 3.234 3.385 3.184 3.353 77,017 +0.07(+2.10%)
Dec 14, 2015 3.404 3.517 3.256 3.284 139,851 -0.02(-0.57%)
Dec 11, 2015 3.309 3.360 3.278 3.303 115,942 -0.14(-4.01%)
Dec 10, 2015 3.584 3.584 3.255 3.441 252,363 -0.17(-4.66%)
Dec 09, 2015 3.522 3.721 3.522 3.609 49,412 -0.01(-0.17%)
Dec 08, 2015 3.640 3.715 3.535 3.616 207,861 -0.06(-1.69%)
Dec 07, 2015 3.703 3.703 3.535 3.678 146,350 -0.06(-1.50%)
Dec 04, 2015 3.746 3.784 3.690 3.734 98,856 -0.04(-1.15%)
Dec 03, 2015 3.827 3.889 3.771 3.777 52,310 -0.01(-0.33%)
Dec 02, 2015 3.983 4.014 3.753 3.790 136,581 -0.23(-5.73%)
Dec 01, 2015 3.871 4.070 3.721 4.020 100,226 +0.19(+5.04%)
Nov 30, 2015 3.815 3.921 3.753 3.827 81,456 +0.03(+0.82%)
Nov 27, 2015 3.827 3.877 3.759 3.796 23,480 -0.06(-1.61%)
Nov 25, 2015 3.734 3.858 3.858 3.858 75,364 +0.09(+2.31%)
Nov 24, 2015 3.672 3.771 3.665 3.771 148,208 +0.10(+2.71%)
Nov 23, 2015 3.634 3.734 3.584 3.672 187,355 +0.01(+0.17%)
Nov 20, 2015 3.784 3.784 3.609 3.665 158,855 -0.06(-1.51%)
Nov 19, 2015 3.771 3.821 3.634 3.721 71,472 -0.05(-1.32%)
Nov 18, 2015 3.765 3.827 3.640 3.771 101,112 +0.00(+0.00%)
Nov 17, 2015 3.740 3.796 3.709 3.771 95,742 +0.02(+0.50%)
Nov 16, 2015 3.777 3.802 3.672 3.753 148,217 +0.04(+1.00%)
Nov 13, 2015 3.659 3.746 3.591 3.715 101,298 -0.01(-0.17%)
Nov 12, 2015 3.709 3.790 3.690 3.721 74,572 -0.01(-0.17%)
Nov 11, 2015 3.827 3.827 3.721 3.728 49,623 -0.12(-3.23%)
Nov 10, 2015 3.840 3.908 3.734 3.852 42,903 -0.01(-0.16%)
Nov 09, 2015 3.858 4.014 3.734 3.858 113,431 -0.19(-4.62%)
Nov 06, 2015 4.300 4.319 3.896 4.045 139,813 -0.28(-6.47%)
Nov 05, 2015 4.692 4.692 4.219 4.325 76,769 -0.07(-1.70%)
Nov 04, 2015 4.574 4.624 4.313 4.400 133,928 -0.09(-1.94%)
Nov 03, 2015 4.468 4.649 4.418 4.487 153,686 +0.03(+0.70%)
Nov 02, 2015 4.319 4.530 4.244 4.456 185,895 +0.16(+3.77%)
Oct 30, 2015 4.176 4.300 4.061 4.294 93,307 +0.15(+3.60%)
Oct 29, 2015 4.051 4.163 4.039 4.145 83,619 +0.06(+1.37%)
Oct 28, 2015 3.790 4.101 3.756 4.089 85,096 +0.30(+7.88%)
Oct 27, 2015 3.889 3.914 3.777 3.790 58,506 -0.16(-3.94%)
Oct 26, 2015 4.145 4.145 3.914 3.945 39,253 -0.24(-5.65%)
Oct 23, 2015 4.188 4.288 4.120 4.182 66,962 -0.06(-1.47%)
Oct 22, 2015 4.033 4.300 4.033 4.244 60,087 +0.21(+5.08%)
Oct 21, 2015 4.194 4.250 4.026 4.039 70,857 -0.18(-4.28%)
Oct 20, 2015 4.188 4.269 4.176 4.219 45,241 +0.03(+0.74%)
Oct 19, 2015 4.232 4.281 4.169 4.188 47,193 -0.06(-1.46%)
Oct 16, 2015 4.306 4.306 4.107 4.250 48,096 -0.02(-0.58%)
Oct 15, 2015 4.113 4.319 4.113 4.275 84,408 +0.17(+4.09%)
Oct 14, 2015 4.064 4.157 4.045 4.107 28,733 +0.06(+1.38%)
Oct 13, 2015 4.057 4.169 4.045 4.051 67,924 -0.04(-0.91%)
Oct 12, 2015 4.201 4.257 4.045 4.089 78,665 -0.11(-2.67%)
Oct 09, 2015 4.319 4.387 4.169 4.201 74,665 -0.07(-1.60%)
Oct 08, 2015 4.319 4.344 4.263 4.269 141,998 -0.06(-1.30%)
Oct 07, 2015 4.263 4.344 4.070 4.325 189,332 +0.09(+2.06%)
Oct 06, 2015 3.840 4.238 3.827 4.238 213,874 +0.46(+12.19%)
Oct 05, 2015 3.696 3.796 3.609 3.777 222,725 +0.14(+3.94%)
Oct 02, 2015 3.423 3.634 3.423 3.634 172,143 +0.17(+4.85%)
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.