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

Evolution Petroleum Corp (NY: EPM )

5.500 +0.030 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2019 5.051 5.051 4.965 5.051 225,335 +0.02(+0.43%)
Apr 29, 2019 4.951 5.080 4.951 5.030 169,874 +0.09(+1.74%)
Apr 26, 2019 4.936 5.028 4.893 4.944 110,082 -0.04(-0.72%)
Apr 25, 2019 4.843 5.008 4.843 4.980 129,273 +0.11(+2.21%)
Apr 24, 2019 5.030 5.030 4.699 4.872 222,617 -0.13(-2.59%)
Apr 23, 2019 5.066 5.087 4.980 5.001 161,321 -0.05(-1.00%)
Apr 22, 2019 4.829 5.098 4.829 5.051 315,459 +0.11(+2.18%)
Apr 18, 2019 5.008 5.066 4.893 4.944 116,344 -0.09(-1.71%)
Apr 17, 2019 4.980 5.051 4.965 5.030 158,106 +0.06(+1.30%)
Apr 16, 2019 4.922 4.972 4.807 4.965 129,906 +0.04(+0.88%)
Apr 15, 2019 4.857 4.936 4.822 4.922 98,901 +0.04(+0.88%)
Apr 12, 2019 4.958 5.030 4.879 4.879 104,097 +0.03(+0.59%)
Apr 11, 2019 4.958 5.008 4.814 4.850 148,467 -0.13(-2.60%)
Apr 10, 2019 4.893 4.994 4.872 4.980 198,362 +0.11(+2.21%)
Apr 09, 2019 4.936 5.066 4.872 4.872 76,768 -0.09(-1.88%)
Apr 08, 2019 4.980 5.059 4.893 4.965 131,191 -0.04(-0.72%)
Apr 05, 2019 4.800 5.001 4.800 5.001 99,505 +0.19(+3.88%)
Apr 04, 2019 4.656 4.868 4.656 4.814 155,960 +0.16(+3.40%)
Apr 03, 2019 4.764 4.829 4.613 4.656 258,505 -0.13(-2.70%)
Apr 02, 2019 4.857 4.886 4.750 4.786 160,338 -0.07(-1.48%)
Apr 01, 2019 4.843 4.965 4.843 4.857 218,291 +0.01(+0.15%)
Mar 29, 2019 4.951 5.001 4.850 4.850 176,047 -0.08(-1.60%)
Mar 28, 2019 4.908 4.980 4.872 4.929 106,982 +0.03(+0.59%)
Mar 27, 2019 4.965 5.008 4.831 4.901 159,299 -0.06(-1.30%)
Mar 26, 2019 4.965 5.066 4.922 4.965 84,944 +0.03(+0.58%)
Mar 25, 2019 4.958 5.008 4.865 4.936 73,743 +0.01(+0.15%)
Mar 22, 2019 5.102 5.130 4.929 4.929 173,682 -0.23(-4.46%)
Mar 21, 2019 5.109 5.210 5.102 5.159 118,450 +0.02(+0.42%)
Mar 20, 2019 4.994 5.210 4.987 5.138 151,353 +0.14(+2.88%)
Mar 19, 2019 5.174 5.181 4.958 4.994 188,902 -0.16(-3.07%)
Mar 18, 2019 4.915 5.172 4.908 5.152 255,390 +0.24(+4.82%)
Mar 15, 2019 4.929 4.987 4.886 4.915 372,275 -0.04(-0.73%)
Mar 14, 2019 5.051 5.116 4.951 4.951 196,774 -0.09(-1.85%)
Mar 13, 2019 4.995 5.094 4.980 5.044 314,575 +0.03(+0.57%)
Mar 12, 2019 4.796 5.058 4.740 5.016 280,884 +0.21(+4.27%)
Mar 11, 2019 4.577 4.818 4.562 4.810 463,742 -0.04(-0.88%)
Mar 08, 2019 4.832 4.874 4.697 4.853 291,194 -0.02(-0.44%)
Mar 07, 2019 4.874 4.988 4.825 4.874 111,773 -0.01(-0.15%)
Mar 06, 2019 4.995 5.044 4.853 4.881 298,613 -0.16(-3.23%)
Mar 05, 2019 5.023 5.080 4.945 5.044 201,847 +0.04(+0.71%)
Mar 04, 2019 5.066 5.136 4.903 5.009 261,964 -0.11(-2.21%)
Mar 01, 2019 5.101 5.143 5.023 5.122 238,827 +0.11(+2.26%)
Feb 28, 2019 5.030 5.066 4.973 5.009 203,365 -0.03(-0.56%)
Feb 27, 2019 5.044 5.186 5.037 5.037 176,300 -0.02(-0.42%)
Feb 26, 2019 5.299 5.363 5.051 5.058 320,124 -0.31(-5.80%)
Feb 25, 2019 5.413 5.476 5.321 5.370 296,618 -0.09(-1.56%)
Feb 22, 2019 5.321 5.476 5.289 5.455 380,966 +0.09(+1.58%)
Feb 21, 2019 5.136 5.370 5.136 5.370 397,216 +0.20(+3.84%)
Feb 20, 2019 4.973 5.214 4.973 5.172 624,688 -0.11(-2.01%)
Feb 19, 2019 5.639 5.746 5.108 5.278 1,523,782 -0.35(-6.29%)
Feb 15, 2019 5.434 5.632 5.413 5.632 271,150 +0.25(+4.61%)
Feb 14, 2019 5.313 5.434 5.228 5.384 180,533 +0.07(+1.33%)
Feb 13, 2019 5.151 5.313 5.108 5.313 134,043 +0.22(+4.31%)
Feb 12, 2019 5.257 5.306 5.066 5.094 249,088 -0.10(-1.91%)
Feb 11, 2019 5.250 5.250 5.101 5.193 211,116 +0.04(+0.69%)
Feb 08, 2019 5.186 5.186 4.945 5.158 165,428 +0.09(+1.82%)
Feb 07, 2019 5.101 5.143 4.903 5.066 221,385 -0.05(-0.97%)
Feb 06, 2019 5.186 5.186 5.108 5.115 123,044 -0.04(-0.69%)
Feb 05, 2019 5.264 5.306 5.101 5.151 169,450 -0.13(-2.42%)
Feb 04, 2019 5.207 5.285 5.108 5.278 222,700 +0.07(+1.36%)
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.