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 17, 2024 5.440 5.590 5.400 5.590 282,569 +0.15(+2.76%)
May 16, 2024 5.460 5.460 5.350 5.440 259,881 +0.01(+0.18%)
May 15, 2024 5.510 5.530 5.375 5.430 211,334 -0.05(-0.91%)
May 14, 2024 5.280 5.480 5.261 5.480 448,676 +0.26(+4.98%)
May 13, 2024 5.550 5.570 5.220 5.220 792,999 -0.33(-5.95%)
May 10, 2024 5.670 5.720 5.505 5.550 268,358 -0.09(-1.60%)
May 09, 2024 5.630 5.690 5.570 5.640 301,429 +0.00(+0.00%)
May 08, 2024 5.520 5.670 5.360 5.640 350,581 +0.15(+2.73%)
May 07, 2024 5.550 5.629 5.470 5.490 384,613 -0.05(-0.90%)
May 06, 2024 5.600 5.690 5.525 5.540 318,660 +0.01(+0.18%)
May 03, 2024 5.500 5.640 5.500 5.530 185,499 +0.00(+0.00%)
May 02, 2024 5.480 5.530 5.400 5.530 238,193 +0.12(+2.22%)
May 01, 2024 5.500 5.550 5.410 5.410 338,892 +0.01(+0.19%)
Apr 30, 2024 5.850 5.850 5.350 5.400 566,256 -0.47(-8.01%)
Apr 29, 2024 5.750 5.900 5.750 5.870 360,245 +0.08(+1.38%)
Apr 26, 2024 5.780 5.825 5.740 5.790 180,032 +0.01(+0.17%)
Apr 25, 2024 5.740 5.795 5.690 5.780 164,995 +0.03(+0.52%)
Apr 24, 2024 5.710 5.750 5.690 5.750 164,406 +0.04(+0.70%)
Apr 23, 2024 5.740 5.840 5.700 5.710 127,913 -0.03(-0.52%)
Apr 22, 2024 5.700 5.790 5.680 5.740 182,399 +0.01(+0.17%)
Apr 19, 2024 5.630 5.760 5.580 5.730 183,998 +0.10(+1.78%)
Apr 18, 2024 5.620 5.752 5.600 5.630 219,116 +0.02(+0.36%)
Apr 17, 2024 5.780 5.850 5.582 5.610 333,303 -0.20(-3.44%)
Apr 16, 2024 5.880 5.880 5.765 5.810 217,183 -0.08(-1.36%)
Apr 15, 2024 5.780 5.990 5.770 5.890 289,277 +0.13(+2.26%)
Apr 12, 2024 5.970 6.030 5.750 5.760 290,564 -0.18(-3.03%)
Apr 11, 2024 5.960 5.990 5.900 5.940 176,825 -0.02(-0.34%)
Apr 10, 2024 5.970 6.040 5.910 5.960 278,008 -0.08(-1.32%)
Apr 09, 2024 6.070 6.135 6.000 6.040 169,025 -0.03(-0.49%)
Apr 08, 2024 6.110 6.110 6.020 6.070 176,533 -0.03(-0.49%)
Apr 05, 2024 6.000 6.155 5.910 6.100 324,534 +0.15(+2.52%)
Apr 04, 2024 6.240 6.240 5.905 5.950 569,830 -0.30(-4.80%)
Apr 03, 2024 6.240 6.270 6.180 6.250 249,987 +0.00(+0.00%)
Apr 02, 2024 6.150 6.285 6.080 6.250 424,236 +0.14(+2.29%)
Apr 01, 2024 6.150 6.170 6.040 6.110 219,142 -0.03(-0.49%)
Mar 28, 2024 6.030 6.170 6.030 6.140 260,636 +0.10(+1.66%)
Mar 27, 2024 5.850 6.040 5.820 6.040 217,351 +0.18(+3.07%)
Mar 26, 2024 6.020 6.040 5.860 5.860 183,242 -0.13(-2.17%)
Mar 25, 2024 5.980 6.090 5.957 5.990 269,436 +0.04(+0.67%)
Mar 22, 2024 6.090 6.090 5.940 5.950 126,527 -0.14(-2.30%)
Mar 21, 2024 6.080 6.099 5.990 6.090 218,297 +0.02(+0.33%)
Mar 20, 2024 5.960 6.080 5.951 6.070 261,446 +0.05(+0.83%)
Mar 19, 2024 5.940 6.020 5.910 6.020 309,780 +0.08(+1.35%)
Mar 18, 2024 5.980 6.015 5.870 5.940 276,139 -0.06(-1.00%)
Mar 15, 2024 5.860 6.025 5.860 6.000 410,492 +0.11(+1.87%)
Mar 14, 2024 5.950 6.000 5.840 5.890 302,103 -0.15(-2.48%)
Mar 13, 2024 5.960 6.080 5.960 6.040 288,103 +0.12(+2.03%)
Mar 12, 2024 5.980 6.010 5.890 5.920 276,071 -0.06(-1.00%)
Mar 11, 2024 5.840 5.990 5.770 5.980 227,818 +0.08(+1.36%)
Mar 08, 2024 5.890 5.930 5.810 5.900 224,302 +0.06(+1.03%)
Mar 07, 2024 5.810 5.900 5.792 5.840 195,800 +0.07(+1.21%)
Mar 06, 2024 5.980 5.990 5.755 5.770 290,085 -0.13(-2.20%)
Mar 05, 2024 5.760 5.960 5.760 5.900 298,568 +0.13(+2.25%)
Mar 04, 2024 5.840 5.888 5.730 5.770 191,332 -0.06(-1.03%)
Mar 01, 2024 5.870 5.990 5.815 5.830 259,512 -0.03(-0.51%)
Feb 29, 2024 5.730 5.900 5.730 5.860 348,043 +0.17(+2.99%)
Feb 28, 2024 5.770 5.780 5.670 5.690 194,054 -0.07(-1.22%)
Feb 27, 2024 5.690 5.765 5.660 5.760 184,201 +0.10(+1.77%)
Feb 26, 2024 5.700 5.760 5.590 5.660 336,733 -0.05(-0.88%)
Feb 23, 2024 5.590 5.710 5.470 5.710 225,423 +0.05(+0.88%)
Feb 22, 2024 5.660 5.705 5.580 5.660 316,339 -0.02(-0.35%)
Feb 21, 2024 5.530 5.730 5.530 5.680 222,215 +0.18(+3.27%)
Feb 20, 2024 5.530 5.635 5.500 5.500 282,201 -0.13(-2.31%)
Feb 16, 2024 5.690 5.700 5.590 5.630 368,342 -0.08(-1.40%)
Feb 15, 2024 5.370 5.710 5.370 5.710 265,060 +0.36(+6.73%)
Feb 14, 2024 5.360 5.400 5.275 5.350 160,469 +0.05(+0.94%)
Feb 13, 2024 5.550 5.550 5.270 5.300 340,776 -0.24(-4.33%)
Feb 12, 2024 5.510 5.620 5.500 5.540 354,727 +0.04(+0.73%)
Feb 09, 2024 5.550 5.629 5.440 5.500 499,058 -0.02(-0.36%)
Feb 08, 2024 5.350 5.570 5.340 5.520 347,000 +0.23(+4.35%)
Feb 07, 2024 5.020 5.330 5.000 5.290 516,280 +0.19(+3.73%)
Feb 06, 2024 5.180 5.230 5.085 5.100 374,738 -0.06(-1.16%)
Feb 05, 2024 5.300 5.350 5.070 5.160 544,341 -0.14(-2.64%)
Feb 02, 2024 5.380 5.400 5.170 5.300 643,611 -0.09(-1.67%)
Feb 01, 2024 5.630 5.650 5.390 5.390 555,179 -0.22(-3.92%)
Jan 31, 2024 5.770 5.770 5.590 5.610 288,373 -0.17(-2.94%)
Jan 30, 2024 5.720 5.780 5.665 5.780 242,383 +0.03(+0.52%)
Jan 29, 2024 5.650 5.750 5.640 5.750 258,170 +0.08(+1.41%)
Jan 26, 2024 5.780 5.800 5.570 5.670 413,926 -0.11(-1.90%)
Jan 25, 2024 5.780 5.820 5.640 5.780 553,934 +0.08(+1.40%)
Jan 24, 2024 5.780 5.835 5.650 5.700 1,141,007 -0.06(-1.04%)
Jan 23, 2024 5.860 5.890 5.741 5.760 159,730 -0.08(-1.37%)
Jan 22, 2024 5.710 5.840 5.659 5.840 304,271 +0.16(+2.82%)
Jan 19, 2024 5.750 5.750 5.600 5.680 222,234 -0.03(-0.53%)
Jan 18, 2024 5.770 5.790 5.630 5.710 233,281 -0.03(-0.52%)
Jan 17, 2024 5.810 5.810 5.700 5.740 261,435 -0.11(-1.88%)
Jan 16, 2024 6.010 6.050 5.850 5.850 257,703 -0.16(-2.66%)
Jan 12, 2024 6.050 6.210 5.990 6.010 352,422 +0.05(+0.84%)
Jan 11, 2024 5.770 6.101 5.740 5.960 671,526 +0.18(+3.11%)
Jan 10, 2024 5.650 5.970 5.620 5.780 565,441 +0.23(+4.14%)
Jan 09, 2024 5.700 5.710 5.465 5.550 459,639 -0.10(-1.77%)
Jan 08, 2024 5.740 5.740 5.620 5.650 708,572 -0.08(-1.40%)
Jan 05, 2024 5.870 5.880 5.720 5.730 528,770 -0.16(-2.72%)
Jan 04, 2024 5.890 5.910 5.730 5.890 451,164 +0.05(+0.86%)
Jan 03, 2024 5.800 5.889 5.762 5.840 315,481 +0.05(+0.86%)
Jan 02, 2024 5.890 5.984 5.780 5.790 337,200 -0.02(-0.34%)
Dec 29, 2023 5.870 5.880 5.760 5.810 372,718 -0.02(-0.34%)
Dec 28, 2023 5.850 5.885 5.780 5.830 245,147 -0.05(-0.85%)
Dec 27, 2023 5.960 5.970 5.858 5.880 278,331 -0.06(-1.01%)
Dec 26, 2023 5.940 5.970 5.910 5.940 295,652 +0.01(+0.17%)
Dec 22, 2023 5.930 6.020 5.910 5.930 280,115 +0.01(+0.17%)
Dec 21, 2023 5.910 5.940 5.850 5.920 235,705 +0.02(+0.34%)
Dec 20, 2023 6.070 6.110 5.880 5.900 326,608 -0.16(-2.64%)
Dec 19, 2023 5.890 6.070 5.860 6.060 268,688 +0.15(+2.54%)
Dec 18, 2023 6.020 6.120 5.885 5.910 404,673 -0.13(-2.15%)
Dec 15, 2023 5.970 6.050 5.850 6.040 873,417 +0.11(+1.85%)
Dec 14, 2023 5.900 6.050 5.900 5.930 354,257 -0.01(-0.17%)
Dec 13, 2023 5.800 5.980 5.730 5.940 329,131 +0.19(+3.30%)
Dec 12, 2023 5.890 5.890 5.680 5.750 530,122 -0.18(-3.04%)
Dec 11, 2023 6.120 6.120 5.840 5.930 447,523 -0.16(-2.63%)
Dec 08, 2023 6.070 6.120 6.010 6.090 278,078 +0.04(+0.66%)
Dec 07, 2023 5.950 6.090 5.930 6.050 377,056 +0.10(+1.68%)
Dec 06, 2023 5.950 6.025 5.910 5.950 345,367 -0.03(-0.50%)
Dec 05, 2023 5.980 6.080 5.951 5.980 267,919 -0.01(-0.17%)
Dec 04, 2023 5.980 6.029 5.893 5.990 202,739 -0.01(-0.17%)
Dec 01, 2023 5.930 6.020 5.865 6.000 351,468 +0.07(+1.18%)
Nov 30, 2023 5.940 6.060 5.860 5.930 281,916 +0.02(+0.34%)
Nov 29, 2023 5.910 5.960 5.870 5.910 204,079 +0.07(+1.20%)
Nov 28, 2023 5.870 5.900 5.820 5.840 248,228 -0.01(-0.17%)
Nov 27, 2023 5.970 5.970 5.820 5.850 260,674 -0.15(-2.50%)
Nov 24, 2023 5.820 6.050 5.820 6.000 114,507 +0.18(+3.09%)
Nov 22, 2023 5.850 5.900 5.730 5.820 230,463 -0.04(-0.68%)
Nov 21, 2023 5.990 6.130 5.850 5.860 356,443 -0.17(-2.82%)
Nov 20, 2023 5.940 6.130 5.875 6.030 534,239 +0.12(+2.03%)
Nov 17, 2023 5.790 5.979 5.790 5.910 321,246 +0.18(+3.14%)
Nov 16, 2023 5.900 5.900 5.610 5.730 728,294 -0.14(-2.39%)
Nov 15, 2023 5.900 6.070 5.850 5.870 353,810 -0.12(-2.00%)
Nov 14, 2023 5.870 5.990 5.750 5.990 434,832 +0.19(+3.28%)
Nov 13, 2023 5.860 5.970 5.795 5.800 252,717 -0.01(-0.17%)
Nov 10, 2023 5.770 5.895 5.720 5.810 316,593 +0.13(+2.29%)
Nov 09, 2023 5.810 5.981 5.680 5.680 493,798 -0.16(-2.74%)
Nov 08, 2023 5.950 6.060 5.580 5.840 749,869 -0.35(-5.65%)
Nov 07, 2023 6.220 6.220 6.040 6.190 414,025 -0.09(-1.43%)
Nov 06, 2023 6.410 6.435 6.190 6.280 356,012 -0.17(-2.64%)
Nov 03, 2023 6.410 6.520 6.380 6.450 323,601 -0.02(-0.31%)
Nov 02, 2023 6.430 6.490 6.350 6.470 270,188 +0.04(+0.62%)
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.