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 (%)
Apr 30, 2021 2.746 2.802 2.642 2.658 198,151 -0.18(-6.23%)
Apr 29, 2021 2.730 2.834 2.706 2.834 154,304 +0.14(+5.37%)
Apr 28, 2021 2.642 2.754 2.634 2.690 255,737 +0.06(+2.13%)
Apr 27, 2021 2.593 2.666 2.545 2.634 138,282 +0.05(+1.86%)
Apr 26, 2021 2.618 2.666 2.569 2.585 116,650 -0.04(-1.53%)
Apr 23, 2021 2.537 2.626 2.489 2.626 275,494 +0.11(+4.47%)
Apr 22, 2021 2.593 2.593 2.513 2.513 271,660 -0.02(-0.95%)
Apr 21, 2021 2.489 2.569 2.457 2.537 166,877 +0.02(+0.96%)
Apr 20, 2021 2.545 2.553 2.489 2.513 168,341 -0.04(-1.57%)
Apr 19, 2021 2.593 2.650 2.537 2.553 181,183 -0.05(-1.85%)
Apr 16, 2021 2.650 2.658 2.545 2.601 215,214 -0.01(-0.31%)
Apr 15, 2021 2.618 2.634 2.561 2.609 178,098 -0.01(-0.31%)
Apr 14, 2021 2.577 2.642 2.577 2.618 157,960 +0.05(+1.88%)
Apr 13, 2021 2.545 2.585 2.529 2.569 122,024 +0.02(+0.95%)
Apr 12, 2021 2.553 2.569 2.489 2.545 147,542 +0.03(+1.28%)
Apr 09, 2021 2.521 2.569 2.417 2.513 383,101 -0.02(-0.63%)
Apr 08, 2021 2.626 2.635 2.449 2.529 378,892 -0.09(-3.37%)
Apr 07, 2021 2.682 2.706 2.609 2.618 207,587 -0.06(-2.40%)
Apr 06, 2021 2.690 2.754 2.650 2.682 124,877 +0.01(+0.30%)
Apr 05, 2021 2.842 2.861 2.650 2.674 174,745 -0.19(-6.72%)
Apr 01, 2021 2.762 2.866 2.706 2.866 174,861 +0.15(+5.62%)
Mar 31, 2021 2.642 2.746 2.601 2.714 263,869 +0.10(+4.00%)
Mar 30, 2021 2.626 2.638 2.577 2.609 110,073 -0.01(-0.31%)
Mar 29, 2021 2.618 2.714 2.577 2.618 159,910 -0.05(-1.81%)
Mar 26, 2021 2.698 2.802 2.634 2.666 210,730 -0.02(-0.90%)
Mar 25, 2021 2.626 2.690 2.533 2.690 182,614 +0.06(+2.13%)
Mar 24, 2021 2.609 2.738 2.609 2.634 173,587 +0.06(+2.50%)
Mar 23, 2021 2.706 2.706 2.529 2.569 257,053 -0.17(-6.16%)
Mar 22, 2021 2.818 2.850 2.722 2.738 204,940 -0.09(-3.12%)
Mar 19, 2021 2.794 3.003 2.710 2.826 526,079 +0.10(+3.53%)
Mar 18, 2021 2.923 3.011 2.722 2.730 448,978 -0.22(-7.61%)
Mar 17, 2021 2.866 2.987 2.866 2.955 302,730 +0.00(+0.00%)
Mar 16, 2021 3.091 3.091 2.955 2.955 244,901 -0.13(-4.17%)
Mar 15, 2021 3.228 3.228 3.067 3.083 292,442 -0.18(-5.65%)
Mar 12, 2021 3.308 3.332 3.188 3.268 157,833 -0.04(-1.21%)
Mar 11, 2021 3.340 3.340 3.164 3.308 356,814 -0.02(-0.48%)
Mar 10, 2021 3.292 3.419 3.268 3.324 148,759 +0.05(+1.46%)
Mar 09, 2021 3.403 3.483 3.276 3.276 189,280 -0.19(-5.52%)
Mar 08, 2021 3.595 3.730 3.260 3.467 450,727 +0.08(+2.35%)
Mar 05, 2021 3.228 3.587 3.196 3.387 549,655 +0.29(+9.25%)
Mar 04, 2021 2.949 3.140 2.885 3.100 407,125 +0.18(+5.99%)
Mar 03, 2021 2.822 2.981 2.782 2.925 221,183 +0.15(+5.46%)
Mar 02, 2021 2.798 2.861 2.750 2.774 125,271 -0.04(-1.42%)
Mar 01, 2021 2.853 2.925 2.790 2.814 137,228 -0.02(-0.56%)
Feb 26, 2021 2.917 2.917 2.758 2.830 198,483 -0.12(-4.05%)
Feb 25, 2021 2.925 3.029 2.893 2.949 161,836 -0.02(-0.80%)
Feb 24, 2021 2.861 2.981 2.798 2.973 228,846 +0.13(+4.48%)
Feb 23, 2021 2.806 2.949 2.750 2.845 207,830 +0.03(+1.13%)
Feb 22, 2021 2.654 2.901 2.638 2.814 243,783 +0.14(+5.37%)
Feb 19, 2021 2.678 2.726 2.622 2.670 126,090 -0.02(-0.59%)
Feb 18, 2021 2.869 2.869 2.662 2.686 194,495 -0.19(-6.65%)
Feb 17, 2021 2.941 2.949 2.822 2.877 172,379 -0.06(-2.17%)
Feb 16, 2021 2.981 3.108 2.869 2.941 147,422 +0.03(+1.10%)
Feb 12, 2021 2.742 2.909 2.710 2.909 148,172 +0.16(+5.80%)
Feb 11, 2021 2.678 2.774 2.638 2.750 185,009 +0.06(+2.37%)
Feb 10, 2021 2.750 2.782 2.662 2.686 168,627 -0.02(-0.59%)
Feb 09, 2021 2.710 2.766 2.662 2.702 194,474 -0.01(-0.29%)
Feb 08, 2021 2.734 2.782 2.654 2.710 172,741 +0.03(+1.19%)
Feb 05, 2021 2.798 2.845 2.646 2.678 305,754 -0.11(-4.00%)
Feb 04, 2021 2.893 2.893 2.630 2.790 187,940 -0.06(-2.23%)
Feb 03, 2021 2.694 2.909 2.686 2.853 316,262 +0.14(+5.29%)
Feb 02, 2021 2.638 2.790 2.622 2.710 341,546 +0.10(+3.98%)
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.