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, 2023 6.180 6.270 6.120 6.240 315,441 +0.06(+0.97%)
Jan 30, 2023 6.400 6.400 6.110 6.180 286,924 -0.22(-3.44%)
Jan 27, 2023 6.370 6.470 6.350 6.400 190,898 +0.04(+0.63%)
Jan 26, 2023 6.480 6.510 6.300 6.360 185,863 -0.12(-1.85%)
Jan 25, 2023 6.550 6.590 6.360 6.480 288,740 -0.13(-1.97%)
Jan 24, 2023 6.620 6.665 6.560 6.610 165,206 -0.03(-0.45%)
Jan 23, 2023 6.630 6.730 6.600 6.640 277,096 +0.00(+0.00%)
Jan 20, 2023 6.660 6.740 6.606 6.640 248,760 -0.01(-0.15%)
Jan 19, 2023 6.710 6.770 6.560 6.650 212,673 -0.06(-0.89%)
Jan 18, 2023 6.980 7.019 6.680 6.710 191,743 -0.29(-4.14%)
Jan 17, 2023 7.000 7.050 6.960 7.000 184,817 +0.07(+1.01%)
Jan 13, 2023 7.290 7.330 6.910 6.930 213,643 -0.38(-5.20%)
Jan 12, 2023 7.280 7.390 7.220 7.310 206,982 +0.03(+0.41%)
Jan 11, 2023 7.300 7.500 7.250 7.280 324,562 -0.02(-0.27%)
Jan 10, 2023 7.160 7.300 7.030 7.300 126,760 +0.10(+1.39%)
Jan 09, 2023 7.120 7.290 7.040 7.200 145,407 +0.17(+2.42%)
Jan 06, 2023 7.020 7.180 7.000 7.030 79,882 +0.13(+1.88%)
Jan 05, 2023 6.880 7.010 6.770 6.900 249,122 -0.01(-0.14%)
Jan 04, 2023 6.860 7.065 6.850 6.910 166,903 -0.06(-0.86%)
Jan 03, 2023 7.570 7.670 6.910 6.970 212,479 -0.58(-7.68%)
Dec 30, 2022 7.470 7.580 7.310 7.550 177,754 +0.07(+0.94%)
Dec 29, 2022 7.390 7.580 7.250 7.480 209,169 +0.25(+3.46%)
Dec 28, 2022 7.650 7.650 7.200 7.230 230,161 -0.30(-3.98%)
Dec 27, 2022 7.380 7.640 7.250 7.530 329,608 +0.37(+5.17%)
Dec 23, 2022 6.870 7.160 6.860 7.160 98,296 +0.29(+4.22%)
Dec 22, 2022 7.000 7.080 6.680 6.870 148,748 -0.16(-2.28%)
Dec 21, 2022 6.980 7.115 6.830 7.030 113,652 +0.15(+2.18%)
Dec 20, 2022 6.630 7.080 6.630 6.880 154,532 +0.20(+2.99%)
Dec 19, 2022 7.030 7.050 6.605 6.680 159,695 -0.35(-4.98%)
Dec 16, 2022 6.840 7.140 6.710 7.030 594,713 +0.32(+4.77%)
Dec 15, 2022 6.900 6.920 6.700 6.710 201,325 -0.22(-3.17%)
Dec 14, 2022 6.830 7.040 6.740 6.930 141,252 -0.01(-0.14%)
Dec 13, 2022 7.010 7.090 6.870 6.940 256,283 +0.07(+1.02%)
Dec 12, 2022 6.730 7.030 6.715 6.870 320,203 +0.21(+3.15%)
Dec 09, 2022 6.680 6.830 6.611 6.660 151,789 -0.05(-0.75%)
Dec 08, 2022 6.950 7.100 6.660 6.710 167,370 -0.02(-0.30%)
Dec 07, 2022 6.770 6.870 6.630 6.730 236,213 -0.02(-0.30%)
Dec 06, 2022 6.910 7.030 6.700 6.750 179,611 -0.17(-2.46%)
Dec 05, 2022 7.270 7.350 6.910 6.920 176,287 -0.28(-3.89%)
Dec 02, 2022 7.160 7.250 7.110 7.200 155,356 +0.04(+0.56%)
Dec 01, 2022 7.360 7.390 7.150 7.160 188,571 -0.07(-0.97%)
Nov 30, 2022 7.360 7.432 7.205 7.230 165,630 -0.15(-2.03%)
Nov 29, 2022 7.350 7.480 7.270 7.380 212,216 +0.02(+0.27%)
Nov 28, 2022 7.610 7.620 7.325 7.360 155,482 -0.31(-4.04%)
Nov 25, 2022 7.710 7.790 7.650 7.670 34,430 -0.05(-0.65%)
Nov 23, 2022 7.650 7.849 7.620 7.720 73,447 -0.05(-0.64%)
Nov 22, 2022 7.690 7.850 7.560 7.770 173,434 +0.23(+3.05%)
Nov 21, 2022 7.600 7.610 7.250 7.540 238,360 -0.19(-2.46%)
Nov 18, 2022 7.700 7.790 7.450 7.730 183,202 +0.07(+0.91%)
Nov 17, 2022 7.550 7.720 7.450 7.660 143,318 -0.05(-0.65%)
Nov 16, 2022 7.740 7.784 7.620 7.710 125,507 -0.07(-0.90%)
Nov 15, 2022 7.780 7.930 7.713 7.780 142,994 +0.07(+0.91%)
Nov 14, 2022 7.790 7.919 7.560 7.710 250,522 -0.15(-1.91%)
Nov 11, 2022 7.960 8.100 7.740 7.860 264,013 +0.04(+0.51%)
Nov 10, 2022 7.410 7.975 7.366 7.820 363,343 +0.34(+4.55%)
Nov 09, 2022 8.530 8.540 7.410 7.480 437,345 -0.94(-11.16%)
Nov 08, 2022 8.390 8.470 8.200 8.420 196,941 +0.09(+1.08%)
Nov 07, 2022 8.490 8.500 8.080 8.330 296,388 +0.18(+2.21%)
Nov 04, 2022 8.380 8.490 7.950 8.150 186,941 +0.06(+0.74%)
Nov 03, 2022 7.860 8.160 7.790 8.090 140,179 +0.18(+2.28%)
Nov 02, 2022 7.830 8.320 7.770 7.910 309,994 +0.02(+0.25%)
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.