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 (%)
Jan 31, 2022 5.630 5.750 5.450 5.750 147,411 +0.16(+2.86%)
Jan 28, 2022 5.390 5.590 5.380 5.590 96,948 +0.22(+4.10%)
Jan 27, 2022 5.500 5.600 5.330 5.370 67,305 -0.11(-2.01%)
Jan 26, 2022 5.640 5.670 5.430 5.480 108,941 -0.08(-1.44%)
Jan 25, 2022 5.270 5.650 5.170 5.560 120,616 +0.25(+4.71%)
Jan 24, 2022 5.370 5.380 4.983 5.310 255,356 -0.18(-3.28%)
Jan 21, 2022 5.400 5.500 5.180 5.490 121,987 +0.04(+0.73%)
Jan 20, 2022 5.580 5.620 5.430 5.450 145,826 -0.14(-2.50%)
Jan 19, 2022 5.750 5.750 5.560 5.590 220,561 -0.09(-1.58%)
Jan 18, 2022 5.500 5.690 5.460 5.680 258,827 +0.39(+7.37%)
Jan 14, 2022 5.290 0 -0.01(-0.19%)
Jan 13, 2022 5.430 5.470 5.270 5.300 60,846 -0.09(-1.67%)
Jan 12, 2022 5.500 5.600 5.390 5.390 144,501 -0.01(-0.19%)
Jan 11, 2022 5.350 5.410 5.290 5.400 171,079 +0.11(+2.08%)
Jan 10, 2022 5.360 5.370 5.220 5.290 96,291 -0.08(-1.49%)
Jan 07, 2022 5.460 5.470 5.320 5.370 58,769 -0.04(-0.74%)
Jan 06, 2022 5.490 5.550 5.340 5.410 76,602 +0.08(+1.50%)
Jan 05, 2022 5.570 5.650 5.290 5.330 209,746 -0.13(-2.38%)
Jan 04, 2022 5.290 5.490 5.210 5.460 156,743 +0.28(+5.41%)
Jan 03, 2022 5.100 5.290 5.088 5.180 99,960 +0.13(+2.57%)
Dec 31, 2021 4.970 5.070 4.960 5.050 53,972 +0.05(+1.00%)
Dec 30, 2021 4.940 5.117 4.940 5.000 66,288 +0.06(+1.21%)
Dec 29, 2021 4.990 5.080 4.940 4.940 103,240 -0.06(-1.20%)
Dec 28, 2021 5.200 5.200 4.970 5.000 90,334 -0.09(-1.77%)
Dec 27, 2021 4.950 5.121 4.830 5.090 176,668 +0.13(+2.62%)
Dec 23, 2021 5.000 5.100 4.930 4.960 102,777 +0.00(+0.00%)
Dec 22, 2021 4.970 5.030 4.880 4.960 86,340 -0.01(-0.20%)
Dec 21, 2021 4.950 5.020 4.880 4.970 105,502 +0.14(+2.90%)
Dec 20, 2021 4.640 4.850 4.550 4.830 225,234 +0.08(+1.68%)
Dec 17, 2021 4.770 4.810 4.660 4.750 95,158 -0.07(-1.45%)
Dec 16, 2021 4.790 5.110 4.760 4.820 187,999 +0.08(+1.69%)
Dec 15, 2021 4.650 4.820 4.410 4.740 179,119 +0.09(+1.94%)
Dec 14, 2021 4.650 4.770 4.580 4.650 191,683 -0.13(-2.72%)
Dec 13, 2021 5.050 5.050 4.750 4.780 172,642 -0.34(-6.64%)
Dec 10, 2021 5.300 5.390 5.030 5.120 110,821 -0.12(-2.29%)
Dec 09, 2021 5.210 5.320 5.200 5.240 116,953 -0.03(-0.57%)
Dec 08, 2021 5.170 5.290 5.120 5.270 114,815 +0.16(+3.13%)
Dec 07, 2021 4.970 5.176 4.970 5.110 179,843 +0.20(+4.07%)
Dec 06, 2021 4.980 5.030 4.870 4.910 155,495 +0.01(+0.20%)
Dec 03, 2021 5.120 5.230 4.860 4.900 107,029 -0.10(-2.00%)
Dec 02, 2021 4.940 5.050 4.810 5.000 310,197 +0.00(+0.00%)
Dec 01, 2021 5.140 5.200 4.960 5.000 184,480 +0.03(+0.60%)
Nov 30, 2021 5.030 5.115 4.970 4.970 240,874 -0.21(-4.05%)
Nov 29, 2021 5.210 5.280 5.130 5.180 188,929 +0.18(+3.60%)
Nov 26, 2021 5.130 5.130 4.880 5.000 297,472 -0.40(-7.41%)
Nov 24, 2021 5.320 5.450 5.320 5.400 73,962 +0.04(+0.75%)
Nov 23, 2021 5.210 5.460 5.210 5.360 436,778 +0.20(+3.88%)
Nov 22, 2021 5.200 5.360 5.110 5.160 132,667 -0.04(-0.77%)
Nov 19, 2021 5.260 5.260 5.060 5.200 274,373 -0.18(-3.35%)
Nov 18, 2021 5.510 5.420 5.380 5.380 115,951 -0.16(-2.89%)
Nov 17, 2021 5.660 5.765 5.410 5.540 162,990 -0.15(-2.64%)
Nov 16, 2021 5.700 5.857 5.640 5.690 108,957 +0.01(+0.18%)
Nov 15, 2021 5.700 5.810 5.520 5.680 207,909 -0.17(-2.91%)
Nov 12, 2021 5.750 5.895 5.730 5.850 290,117 +0.05(+0.86%)
Nov 11, 2021 6.000 6.000 5.770 5.800 161,597 -0.18(-3.01%)
Nov 10, 2021 6.160 5.980 397,329 -0.24(-3.86%)
Nov 09, 2021 6.240 6.250 6.000 6.220 110,550 +0.03(+0.48%)
Nov 08, 2021 6.000 6.230 6.000 6.190 128,475 +0.22(+3.69%)
Nov 05, 2021 5.750 5.980 5.720 5.970 131,055 +0.29(+5.11%)
Nov 04, 2021 5.880 5.910 5.660 5.680 256,183 -0.12(-2.07%)
Nov 03, 2021 5.820 5.900 5.770 5.800 74,601 -0.10(-1.69%)
Nov 02, 2021 5.880 5.930 5.790 5.900 107,885 -0.03(-0.51%)
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.