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: 6:30 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 (%)
Sep 29, 2017 4.730 4.796 4.630 4.796 138,948 +0.10(+2.13%)
Sep 28, 2017 4.596 4.796 4.596 4.696 152,685 +0.10(+2.17%)
Sep 27, 2017 4.630 4.663 4.530 4.596 152,612 -0.07(-1.43%)
Sep 26, 2017 4.596 4.663 4.596 4.663 135,914 +0.07(+1.45%)
Sep 25, 2017 4.530 4.663 4.530 4.596 128,265 +0.03(+0.73%)
Sep 22, 2017 4.596 4.630 4.530 4.563 86,605 -0.07(-1.44%)
Sep 21, 2017 4.563 4.730 4.563 4.630 418,185 +0.03(+0.72%)
Sep 20, 2017 4.530 4.596 4.463 4.596 458,337 +0.03(+0.73%)
Sep 19, 2017 4.596 4.630 4.530 4.563 230,288 -0.03(-0.72%)
Sep 18, 2017 4.630 4.663 4.563 4.596 249,170 -0.03(-0.72%)
Sep 15, 2017 4.663 4.730 4.563 4.630 312,351 +0.03(+0.72%)
Sep 14, 2017 4.596 4.596 4.530 4.596 263,023 +0.05(+1.10%)
Sep 13, 2017 4.546 4.579 4.480 4.546 125,539 +0.03(+0.73%)
Sep 12, 2017 4.448 4.546 4.448 4.513 53,099 +0.03(+0.74%)
Sep 11, 2017 4.382 4.480 4.382 4.480 67,179 +0.10(+2.26%)
Sep 08, 2017 4.546 4.612 4.184 4.382 221,013 -0.16(-3.62%)
Sep 07, 2017 4.546 4.777 4.415 4.546 277,445 -0.07(-1.43%)
Sep 06, 2017 4.612 4.645 4.579 4.612 228,934 +0.07(+1.45%)
Sep 05, 2017 4.612 4.662 4.546 4.546 338,038 -0.13(-2.82%)
Sep 01, 2017 4.579 4.678 4.579 4.678 154,591 +0.10(+2.16%)
Aug 31, 2017 4.678 4.744 4.579 4.579 225,601 -0.03(-0.71%)
Aug 30, 2017 4.612 4.645 4.546 4.612 145,284 +0.00(+0.00%)
Aug 29, 2017 4.777 4.942 4.546 4.612 191,629 -0.16(-3.45%)
Aug 28, 2017 4.777 4.876 4.711 4.777 67,666 +0.00(+0.00%)
Aug 25, 2017 4.777 4.876 4.777 4.777 86,639 -0.07(-1.36%)
Aug 24, 2017 4.975 4.975 4.777 4.843 81,086 -0.10(-2.00%)
Aug 23, 2017 4.876 4.975 4.810 4.942 89,255 +0.03(+0.67%)
Aug 22, 2017 4.876 4.975 4.876 4.909 96,425 +0.00(+0.00%)
Aug 21, 2017 4.876 4.975 4.876 4.909 91,341 -0.03(-0.67%)
Aug 18, 2017 4.876 5.008 4.810 4.942 91,618 +0.00(+0.00%)
Aug 17, 2017 5.008 5.024 4.942 4.942 138,366 -0.10(-1.96%)
Aug 16, 2017 5.008 5.090 5.008 5.041 37,904 +0.00(+0.00%)
Aug 15, 2017 5.041 5.139 5.008 5.041 56,631 -0.03(-0.65%)
Aug 14, 2017 5.041 5.238 4.975 5.073 157,433 +0.00(+0.00%)
Aug 11, 2017 5.205 5.238 5.073 5.073 64,347 -0.13(-2.53%)
Aug 10, 2017 5.337 5.337 5.139 5.205 74,171 -0.10(-1.86%)
Aug 09, 2017 5.205 5.337 5.172 5.304 78,809 +0.03(+0.63%)
Aug 08, 2017 5.172 5.304 5.073 5.271 79,674 +0.10(+1.91%)
Aug 07, 2017 5.370 5.370 5.106 5.172 107,732 -0.23(-4.27%)
Aug 04, 2017 5.238 5.436 5.172 5.403 74,573 +0.23(+4.46%)
Aug 03, 2017 5.403 5.469 5.106 5.172 127,278 -0.30(-5.42%)
Aug 02, 2017 5.634 5.634 5.337 5.469 81,561 -0.13(-2.35%)
Aug 01, 2017 5.732 5.732 5.518 5.601 69,848 -0.07(-1.16%)
Jul 31, 2017 5.469 5.732 5.370 5.666 181,181 +0.16(+2.99%)
Jul 28, 2017 5.370 5.601 5.370 5.502 91,371 +0.10(+1.83%)
Jul 27, 2017 5.502 5.502 5.370 5.403 71,676 -0.03(-0.61%)
Jul 26, 2017 5.271 5.535 5.268 5.436 101,465 +0.20(+3.77%)
Jul 25, 2017 5.205 5.502 5.205 5.238 112,522 +0.03(+0.63%)
Jul 24, 2017 5.337 5.337 5.205 5.205 97,663 -0.03(-0.63%)
Jul 21, 2017 5.436 5.436 5.238 5.238 125,937 -0.13(-2.45%)
Jul 20, 2017 5.403 5.436 5.337 5.370 51,949 +0.00(+0.00%)
Jul 19, 2017 5.205 5.436 5.205 5.370 115,912 +0.13(+2.52%)
Jul 18, 2017 5.271 5.304 5.205 5.238 85,554 -0.07(-1.24%)
Jul 17, 2017 5.238 5.337 5.205 5.304 92,184 +0.07(+1.26%)
Jul 14, 2017 5.172 5.370 5.172 5.238 72,333 +0.03(+0.63%)
Jul 13, 2017 5.337 5.403 5.156 5.205 117,894 -0.13(-2.47%)
Jul 12, 2017 5.502 5.634 5.304 5.337 241,600 -0.23(-4.14%)
Jul 11, 2017 5.502 5.601 5.436 5.568 157,541 +0.10(+1.81%)
Jul 10, 2017 5.370 5.502 5.337 5.469 177,608 +0.07(+1.22%)
Jul 07, 2017 5.403 5.469 5.354 5.403 143,498 -0.03(-0.61%)
Jul 06, 2017 5.436 5.535 5.354 5.436 119,609 -0.03(-0.60%)
Jul 05, 2017 5.436 5.469 5.337 5.469 241,981 +0.03(+0.61%)
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.