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: 8:00 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, 2018 4.937 5.078 4.761 4.810 394,168 -0.11(-2.15%)
Dec 28, 2018 4.866 4.972 4.761 4.916 285,701 +0.05(+1.01%)
Dec 27, 2018 4.655 4.881 4.655 4.866 273,236 +0.04(+0.73%)
Dec 26, 2018 4.415 4.852 4.365 4.831 455,865 +0.48(+11.02%)
Dec 24, 2018 4.486 4.584 4.352 4.352 193,255 -0.25(-5.37%)
Dec 21, 2018 4.563 4.669 4.486 4.598 433,727 -0.03(-0.61%)
Dec 20, 2018 4.754 4.930 4.591 4.627 304,330 -0.28(-5.75%)
Dec 19, 2018 4.683 5.057 4.683 4.909 311,242 +0.23(+4.82%)
Dec 18, 2018 4.909 4.986 4.648 4.683 358,896 -0.25(-5.01%)
Dec 17, 2018 5.022 5.149 4.895 4.930 324,837 -0.08(-1.55%)
Dec 14, 2018 5.226 5.290 4.902 5.008 373,467 -0.27(-5.08%)
Dec 13, 2018 5.402 5.480 5.226 5.276 211,231 -0.16(-2.98%)
Dec 12, 2018 5.549 5.612 5.417 5.438 186,810 +0.01(+0.13%)
Dec 11, 2018 5.507 5.556 5.208 5.431 482,084 -0.03(-0.64%)
Dec 10, 2018 5.647 5.800 5.368 5.466 305,579 -0.26(-4.50%)
Dec 07, 2018 5.849 5.911 5.723 5.723 136,301 -0.04(-0.72%)
Dec 06, 2018 5.918 5.918 5.556 5.765 304,076 -0.17(-2.82%)
Dec 04, 2018 6.224 6.364 5.869 5.932 227,073 -0.35(-5.54%)
Dec 03, 2018 6.224 6.294 6.120 6.280 412,360 +0.22(+3.56%)
Nov 30, 2018 6.057 6.231 5.814 6.064 371,417 +0.01(+0.11%)
Nov 29, 2018 6.106 6.266 6.030 6.057 266,060 -0.06(-1.02%)
Nov 28, 2018 6.266 6.266 6.050 6.120 323,599 -0.11(-1.79%)
Nov 27, 2018 6.266 6.280 6.099 6.231 270,801 +0.02(+0.34%)
Nov 26, 2018 6.148 6.301 5.995 6.211 531,674 +0.08(+1.25%)
Nov 23, 2018 6.350 6.385 6.085 6.134 187,432 -0.35(-5.37%)
Nov 21, 2018 6.482 6.482 6.482 0 +0.15(+2.31%)
Nov 20, 2018 6.468 6.621 6.329 6.336 291,845 -0.36(-5.41%)
Nov 19, 2018 6.754 6.858 6.600 6.698 226,324 -0.03(-0.41%)
Nov 16, 2018 6.754 6.893 6.649 6.726 303,913 -0.01(-0.21%)
Nov 15, 2018 6.698 6.879 6.510 6.740 340,850 +0.08(+1.15%)
Nov 14, 2018 6.719 6.809 6.593 6.663 361,633 +0.06(+0.84%)
Nov 13, 2018 6.649 6.726 6.460 6.607 334,637 +0.02(+0.32%)
Nov 12, 2018 6.482 6.715 6.361 6.587 288,566 +0.04(+0.64%)
Nov 09, 2018 6.928 6.928 6.510 6.545 225,205 -0.42(-6.00%)
Nov 08, 2018 7.206 7.338 6.788 6.963 253,072 -0.06(-0.79%)
Nov 07, 2018 6.963 7.060 6.872 7.018 246,329 +0.15(+2.23%)
Nov 06, 2018 6.907 7.011 6.733 6.865 136,999 -0.09(-1.30%)
Nov 05, 2018 6.963 7.046 6.879 6.956 196,416 +0.03(+0.50%)
Nov 02, 2018 6.914 7.004 6.837 6.921 259,245 +0.06(+0.91%)
Nov 01, 2018 7.213 7.269 6.816 6.858 359,115 -0.31(-4.37%)
Oct 31, 2018 7.074 7.554 7.060 7.171 812,799 +0.17(+2.49%)
Oct 30, 2018 6.614 7.004 6.614 6.997 268,736 +0.11(+1.62%)
Oct 29, 2018 7.102 7.241 6.830 6.886 310,101 -0.24(-3.42%)
Oct 26, 2018 6.983 7.304 6.976 7.130 333,930 +0.04(+0.59%)
Oct 25, 2018 6.893 7.192 6.859 7.088 404,931 +0.15(+2.21%)
Oct 24, 2018 7.798 7.798 6.928 6.935 486,900 -0.76(-9.86%)
Oct 23, 2018 7.721 7.756 7.415 7.694 317,491 -0.06(-0.81%)
Oct 22, 2018 7.826 7.826 7.721 7.756 243,748 +0.01(+0.18%)
Oct 19, 2018 7.833 7.979 7.721 7.742 257,952 -0.07(-0.89%)
Oct 18, 2018 7.902 7.902 7.784 7.812 240,615 -0.15(-1.84%)
Oct 17, 2018 8.097 8.097 7.854 7.958 305,740 -0.13(-1.64%)
Oct 16, 2018 8.021 8.181 7.895 8.090 285,158 +0.14(+1.75%)
Oct 15, 2018 7.965 7.993 7.575 7.951 377,363 +0.26(+3.35%)
Oct 12, 2018 7.763 7.958 7.579 7.694 340,250 +0.04(+0.55%)
Oct 11, 2018 8.077 8.246 7.561 7.652 586,244 -0.39(-4.85%)
Oct 10, 2018 8.627 8.661 8.035 8.042 812,230 -0.54(-6.25%)
Oct 09, 2018 8.446 8.933 8.446 8.578 694,579 +0.23(+2.75%)
Oct 08, 2018 8.111 8.459 7.972 8.348 906,091 +0.69(+9.00%)
Oct 05, 2018 7.701 7.756 7.568 7.659 301,758 -0.09(-1.17%)
Oct 04, 2018 7.833 7.868 7.652 7.749 431,003 -0.01(-0.18%)
Oct 03, 2018 7.749 7.788 7.687 7.763 289,592 +0.06(+0.72%)
Oct 02, 2018 7.889 7.902 7.694 7.708 167,498 -0.12(-1.51%)
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.