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 (%)
Apr 30, 2018 6.306 6.443 6.289 6.375 250,949 +0.10(+1.64%)
Apr 27, 2018 6.238 6.341 6.101 6.272 197,551 +0.00(+0.00%)
Apr 26, 2018 6.032 6.272 6.032 6.272 275,557 +0.27(+4.57%)
Apr 25, 2018 5.758 6.032 5.724 5.998 471,504 +0.27(+4.79%)
Apr 24, 2018 5.758 5.792 5.689 5.724 383,315 -0.03(-0.60%)
Apr 23, 2018 5.792 5.792 5.689 5.758 350,809 +0.00(+0.00%)
Apr 20, 2018 5.689 5.792 5.593 5.758 509,643 +0.03(+0.60%)
Apr 19, 2018 5.792 5.792 5.724 5.724 147,807 -0.07(-1.18%)
Apr 18, 2018 5.758 5.792 5.724 5.792 255,152 +0.07(+1.20%)
Apr 17, 2018 5.689 5.724 5.621 5.724 134,536 +0.03(+0.60%)
Apr 16, 2018 5.689 5.689 5.587 5.689 58,997 +0.03(+0.61%)
Apr 13, 2018 5.655 5.655 5.587 5.655 71,579 +0.03(+0.61%)
Apr 12, 2018 5.621 5.621 5.552 5.621 101,391 +0.07(+1.23%)
Apr 11, 2018 5.449 5.621 5.449 5.552 93,229 +0.07(+1.25%)
Apr 10, 2018 5.484 5.552 5.449 5.484 125,032 +0.07(+1.27%)
Apr 09, 2018 5.484 5.518 5.381 5.415 42,389 +0.00(+0.00%)
Apr 06, 2018 5.347 5.449 5.312 5.415 98,847 +0.00(+0.00%)
Apr 05, 2018 5.415 5.484 5.381 5.415 96,559 -0.03(-0.63%)
Apr 04, 2018 5.449 5.518 5.381 5.449 38,318 -0.03(-0.62%)
Apr 03, 2018 5.484 5.552 5.449 5.484 53,169 +0.00(+0.00%)
Apr 02, 2018 5.552 5.552 5.347 5.484 111,178 -0.03(-0.62%)
Mar 29, 2018 5.518 5.518 5.518 0 -0.07(-1.23%)
Mar 28, 2018 5.587 5.621 5.518 5.587 85,812 +0.03(+0.62%)
Mar 27, 2018 5.621 5.689 5.484 5.552 91,704 -0.07(-1.22%)
Mar 26, 2018 5.518 5.655 5.415 5.621 119,457 +0.17(+3.14%)
Mar 23, 2018 5.381 5.655 5.381 5.449 209,034 +0.03(+0.63%)
Mar 22, 2018 5.518 5.587 5.415 5.415 85,373 -0.17(-3.07%)
Mar 21, 2018 5.587 5.621 5.449 5.587 221,933 +0.07(+1.24%)
Mar 20, 2018 5.449 5.552 5.432 5.518 44,055 +0.03(+0.63%)
Mar 19, 2018 5.415 5.484 5.316 5.484 74,262 +0.00(+0.00%)
Mar 16, 2018 5.518 5.552 5.449 5.484 178,887 -0.07(-1.23%)
Mar 15, 2018 5.518 5.587 5.419 5.552 80,537 +0.00(+0.00%)
Mar 14, 2018 5.484 5.587 5.449 5.552 39,181 +0.07(+1.25%)
Mar 13, 2018 5.551 5.551 5.450 5.484 125,344 -0.07(-1.22%)
Mar 12, 2018 5.619 5.619 5.450 5.551 122,143 +0.03(+0.61%)
Mar 09, 2018 5.551 5.585 5.450 5.518 101,787 +0.03(+0.62%)
Mar 08, 2018 5.518 5.551 5.416 5.484 73,510 -0.03(-0.61%)
Mar 07, 2018 5.619 5.518 98,536 +0.00(+0.00%)
Mar 06, 2018 5.518 5.585 5.416 5.518 98,212 +0.03(+0.62%)
Mar 05, 2018 5.450 5.585 5.416 5.484 111,692 -0.03(-0.61%)
Mar 02, 2018 5.450 5.518 5.386 5.518 137,138 +0.07(+1.24%)
Mar 01, 2018 5.416 5.551 5.416 5.450 207,948 +0.00(+0.00%)
Feb 28, 2018 5.416 5.518 5.382 5.450 229,567 +0.03(+0.62%)
Feb 27, 2018 5.450 5.484 5.348 5.416 93,789 +0.00(+0.00%)
Feb 26, 2018 5.382 5.518 5.287 5.416 119,796 +0.07(+1.27%)
Feb 23, 2018 5.450 5.479 5.247 5.348 77,245 -0.03(-0.63%)
Feb 22, 2018 5.315 5.518 5.247 5.382 122,736 +0.07(+1.27%)
Feb 21, 2018 5.382 5.450 5.281 5.315 106,948 -0.03(-0.63%)
Feb 20, 2018 5.145 5.416 5.145 5.348 184,644 +0.03(+0.64%)
Feb 16, 2018 5.315 5.315 5.315 0 -0.10(-1.87%)
Feb 15, 2018 5.450 5.450 5.247 5.416 101,954 +0.00(+0.00%)
Feb 14, 2018 5.348 5.450 5.348 5.416 113,135 +0.00(+0.00%)
Feb 13, 2018 5.484 5.585 5.348 5.416 110,002 -0.17(-3.03%)
Feb 12, 2018 5.484 5.585 5.419 5.585 133,537 +0.14(+2.48%)
Feb 09, 2018 5.382 5.518 5.213 5.450 138,553 +0.07(+1.26%)
Feb 08, 2018 5.213 5.450 5.213 5.382 274,621 +0.30(+6.00%)
Feb 07, 2018 4.976 5.010 4.874 5.078 123,298 +0.07(+1.35%)
Feb 06, 2018 4.841 5.044 4.841 5.010 120,286 +0.05(+1.02%)
Feb 05, 2018 4.841 4.976 4.814 4.959 102,416 -0.05(-1.01%)
Feb 02, 2018 5.145 5.213 5.010 5.010 104,242 -0.20(-3.90%)
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.