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 (%)
Dec 29, 2023 5.629 5.638 5.523 5.571 388,708 -0.02(-0.34%)
Dec 28, 2023 5.609 5.643 5.542 5.590 255,664 -0.05(-0.85%)
Dec 27, 2023 5.715 5.724 5.617 5.638 290,271 -0.06(-1.01%)
Dec 26, 2023 5.696 5.724 5.667 5.696 308,335 +0.01(+0.17%)
Dec 22, 2023 5.686 5.772 5.667 5.686 292,132 +0.01(+0.17%)
Dec 21, 2023 5.667 5.696 5.609 5.676 245,817 +0.02(+0.34%)
Dec 20, 2023 5.820 5.859 5.638 5.657 340,619 -0.15(-2.64%)
Dec 19, 2023 5.648 5.820 5.619 5.811 280,215 +0.14(+2.54%)
Dec 18, 2023 5.772 5.868 5.643 5.667 422,033 -0.12(-2.15%)
Dec 15, 2023 5.724 5.801 5.609 5.792 910,887 +0.11(+1.86%)
Dec 14, 2023 5.657 5.801 5.657 5.686 369,455 +0.11(+1.89%)
Dec 13, 2023 5.449 5.618 5.383 5.581 350,328 +0.18(+3.30%)
Dec 12, 2023 5.534 5.534 5.336 5.402 564,264 -0.17(-3.04%)
Dec 11, 2023 5.750 5.750 5.487 5.571 476,345 -0.15(-2.63%)
Dec 08, 2023 5.703 5.750 5.646 5.722 295,987 +0.04(+0.66%)
Dec 07, 2023 5.590 5.722 5.571 5.684 401,339 +0.09(+1.68%)
Dec 06, 2023 5.590 5.660 5.552 5.590 367,610 -0.03(-0.50%)
Dec 05, 2023 5.618 5.712 5.591 5.618 285,174 -0.01(-0.17%)
Dec 04, 2023 5.618 5.664 5.536 5.628 215,796 -0.01(-0.17%)
Dec 01, 2023 5.571 5.656 5.510 5.637 374,104 +0.07(+1.18%)
Nov 30, 2023 5.581 5.693 5.505 5.571 300,072 +0.02(+0.34%)
Nov 29, 2023 5.552 5.599 5.515 5.552 217,222 +0.07(+1.20%)
Nov 28, 2023 5.515 5.543 5.468 5.487 264,214 -0.01(-0.17%)
Nov 27, 2023 5.609 5.609 5.468 5.496 277,462 -0.14(-2.50%)
Nov 24, 2023 5.468 5.684 5.468 5.637 121,881 +0.17(+3.09%)
Nov 22, 2023 5.496 5.543 5.383 5.468 245,305 -0.04(-0.68%)
Nov 21, 2023 5.628 5.759 5.496 5.505 379,399 -0.16(-2.82%)
Nov 20, 2023 5.581 5.759 5.520 5.665 568,646 +0.11(+2.03%)
Nov 17, 2023 5.440 5.617 5.440 5.552 341,935 +0.17(+3.14%)
Nov 16, 2023 5.543 5.543 5.271 5.383 775,199 -0.13(-2.39%)
Nov 15, 2023 5.543 5.703 5.496 5.515 376,596 -0.11(-2.00%)
Nov 14, 2023 5.515 5.628 5.402 5.628 462,837 +0.18(+3.28%)
Nov 13, 2023 5.505 5.609 5.444 5.449 268,993 -0.01(-0.17%)
Nov 10, 2023 5.421 5.538 5.374 5.458 336,982 +0.12(+2.29%)
Nov 09, 2023 5.458 5.619 5.336 5.336 525,600 -0.15(-2.74%)
Nov 08, 2023 5.590 5.693 5.242 5.487 798,163 -0.33(-5.65%)
Nov 07, 2023 5.844 5.844 5.675 5.815 440,689 -0.08(-1.43%)
Nov 06, 2023 6.022 6.046 5.815 5.900 378,940 -0.16(-2.64%)
Nov 03, 2023 6.022 6.125 5.994 6.060 344,442 -0.02(-0.31%)
Nov 02, 2023 6.041 6.097 5.966 6.079 287,589 +0.04(+0.62%)
Nov 01, 2023 6.050 6.089 5.950 6.041 192,135 +0.00(+0.00%)
Oct 31, 2023 5.947 6.041 5.909 6.041 221,042 +0.05(+0.78%)
Oct 30, 2023 6.069 6.172 5.900 5.994 237,374 -0.06(-0.93%)
Oct 27, 2023 6.154 6.182 5.975 6.050 272,981 -0.08(-1.23%)
Oct 26, 2023 6.107 6.201 6.050 6.125 225,474 -0.06(-0.91%)
Oct 25, 2023 6.088 6.196 6.069 6.182 201,137 +0.03(+0.46%)
Oct 24, 2023 6.060 6.191 6.041 6.154 335,252 +0.14(+2.34%)
Oct 23, 2023 6.079 6.144 6.008 6.013 370,377 -0.12(-1.99%)
Oct 20, 2023 6.088 6.163 6.013 6.135 319,401 +0.04(+0.62%)
Oct 19, 2023 6.069 6.219 6.003 6.097 357,203 +0.05(+0.78%)
Oct 18, 2023 6.144 6.144 6.003 6.050 421,521 -0.13(-2.13%)
Oct 17, 2023 6.097 6.313 6.074 6.182 778,781 +0.07(+1.08%)
Oct 16, 2023 6.107 6.144 5.977 6.116 274,026 +0.08(+1.24%)
Oct 13, 2023 6.088 6.163 6.027 6.041 483,582 +0.05(+0.78%)
Oct 12, 2023 5.947 6.022 5.881 5.994 374,650 +0.06(+0.95%)
Oct 11, 2023 6.032 6.041 5.891 5.938 359,177 -0.18(-2.92%)
Oct 10, 2023 5.994 6.116 5.901 6.116 721,325 +0.13(+2.20%)
Oct 09, 2023 5.966 6.125 5.961 5.985 499,680 +0.10(+1.76%)
Oct 06, 2023 5.815 6.003 5.731 5.881 481,026 +0.06(+0.97%)
Oct 05, 2023 5.637 5.862 5.581 5.825 659,631 +0.10(+1.81%)
Oct 04, 2023 5.975 6.041 5.656 5.722 736,756 -0.38(-6.16%)
Oct 03, 2023 5.919 6.097 5.844 6.097 545,782 +0.15(+2.53%)
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.