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

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2017 7.500 7.525 7.250 7.300 83,868 -0.25(-3.31%)
May 30, 2017 7.750 7.798 7.500 7.550 100,538 -0.20(-2.58%)
May 26, 2017 7.550 7.750 7.500 7.750 75,712 +0.20(+2.65%)
May 25, 2017 8.050 8.100 7.550 7.550 127,972 -0.50(-6.21%)
May 24, 2017 8.050 8.100 7.900 8.050 117,094 +0.00(+0.00%)
May 23, 2017 7.950 8.100 7.950 8.050 96,649 +0.05(+0.63%)
May 22, 2017 8.100 8.125 7.825 8.000 130,201 +0.00(+0.00%)
May 19, 2017 8.150 8.200 7.975 8.000 82,152 -0.10(-1.23%)
May 18, 2017 8.000 8.200 7.900 8.100 98,254 +0.10(+1.25%)
May 17, 2017 8.250 8.300 8.000 8.000 139,533 -0.35(-4.19%)
May 16, 2017 8.300 8.350 8.225 8.350 200,144 +0.10(+1.21%)
May 15, 2017 8.050 8.350 8.005 8.250 106,586 +0.30(+3.77%)
May 12, 2017 7.950 8.100 7.850 7.950 92,718 +0.00(+0.00%)
May 11, 2017 8.000 8.150 7.875 7.950 118,484 +0.00(+0.00%)
May 10, 2017 7.400 8.050 7.400 7.950 107,457 +0.60(+8.16%)
May 09, 2017 7.500 7.521 7.200 7.350 102,000 -0.15(-2.00%)
May 08, 2017 7.100 7.500 7.100 7.500 103,079 +0.25(+3.45%)
May 05, 2017 7.050 7.300 6.850 7.250 189,988 +0.30(+4.32%)
May 04, 2017 7.350 7.350 6.750 6.950 196,540 -0.35(-4.79%)
May 03, 2017 7.550 7.700 7.275 7.300 238,517 -0.20(-2.67%)
May 02, 2017 7.900 7.950 7.475 7.500 96,177 -0.40(-5.06%)
May 01, 2017 8.000 8.050 7.875 7.900 53,934 -0.10(-1.25%)
Apr 28, 2017 7.950 8.050 7.850 8.000 94,333 -0.05(-0.62%)
Apr 27, 2017 8.250 8.300 7.800 8.050 202,580 -0.25(-3.01%)
Apr 26, 2017 8.050 8.450 8.050 8.300 131,923 +0.15(+1.84%)
Apr 25, 2017 8.250 8.300 7.950 8.150 104,056 -0.05(-0.61%)
Apr 24, 2017 7.950 8.200 7.860 8.200 157,390 +0.40(+5.13%)
Apr 21, 2017 8.000 8.150 7.750 7.800 85,237 -0.20(-2.50%)
Apr 20, 2017 7.900 8.100 7.850 8.000 85,233 +0.15(+1.91%)
Apr 19, 2017 7.750 7.900 7.650 7.850 71,514 +0.10(+1.29%)
Apr 18, 2017 7.850 7.900 7.655 7.750 118,986 -0.25(-3.12%)
Apr 17, 2017 8.000 8.042 7.850 8.000 47,420 +0.05(+0.63%)
Apr 13, 2017 8.050 8.150 7.900 7.950 87,575 -0.05(-0.62%)
Apr 12, 2017 8.250 8.300 8.000 8.000 41,149 -0.25(-3.03%)
Apr 11, 2017 8.350 8.350 8.200 8.250 43,933 -0.10(-1.20%)
Apr 10, 2017 8.200 8.442 8.150 8.350 152,499 +0.20(+2.45%)
Apr 07, 2017 8.100 8.250 8.050 8.150 73,011 +0.05(+0.62%)
Apr 06, 2017 8.000 8.100 8.000 8.100 73,885 +0.20(+2.53%)
Apr 05, 2017 8.250 8.300 7.850 7.900 128,367 -0.25(-3.07%)
Apr 04, 2017 8.000 8.150 8.000 8.150 102,220 +0.15(+1.88%)
Apr 03, 2017 7.950 8.050 7.850 8.000 121,515 +0.00(+0.00%)
Mar 31, 2017 7.950 8.050 7.775 8.000 172,274 +0.05(+0.63%)
Mar 30, 2017 7.800 8.050 7.750 7.950 101,307 +0.15(+1.92%)
Mar 29, 2017 7.900 8.000 7.800 7.800 79,318 -0.10(-1.27%)
Mar 28, 2017 7.800 7.950 7.600 7.900 163,036 +0.15(+1.94%)
Mar 27, 2017 7.500 7.850 7.400 7.750 90,177 +0.15(+1.97%)
Mar 24, 2017 7.400 7.650 7.300 7.600 105,873 +0.15(+2.01%)
Mar 23, 2017 7.450 7.550 7.300 7.450 65,001 +0.00(+0.00%)
Mar 22, 2017 7.500 7.600 7.200 7.450 201,669 -0.05(-0.67%)
Mar 21, 2017 7.950 8.150 7.500 7.500 119,412 -0.45(-5.66%)
Mar 20, 2017 7.800 8.050 7.700 7.950 108,033 +0.00(+0.00%)
Mar 17, 2017 7.900 8.100 7.850 7.950 125,698 +0.05(+0.63%)
Mar 16, 2017 7.950 8.000 7.850 7.900 58,361 -0.05(-0.63%)
Mar 15, 2017 7.750 8.050 7.700 7.950 73,722 +0.20(+2.58%)
Mar 14, 2017 7.850 7.850 7.555 7.750 140,184 -0.10(-1.27%)
Mar 13, 2017 8.200 8.300 7.850 7.850 109,452 -0.25(-3.09%)
Mar 10, 2017 8.350 8.350 8.000 8.100 127,280 +0.00(+0.00%)
Mar 09, 2017 8.250 8.250 7.855 8.100 194,184 -0.05(-0.61%)
Mar 08, 2017 8.850 8.850 8.150 8.150 208,957 -0.60(-6.86%)
Mar 07, 2017 9.000 9.050 8.700 8.750 101,169 -0.20(-2.23%)
Mar 06, 2017 8.700 9.000 8.500 8.950 156,084 +0.35(+4.07%)
Mar 03, 2017 8.950 8.950 8.550 8.600 100,569 -0.35(-3.91%)
Mar 02, 2017 9.050 9.095 8.800 8.950 139,498 -0.05(-0.56%)
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.