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, 2020 5.130 5.150 4.990 5.040 104,300 -0.14(-2.70%)
Jan 30, 2020 5.100 5.220 5.070 5.180 85,646 +0.03(+0.58%)
Jan 29, 2020 5.190 5.220 5.080 5.150 90,960 -0.06(-1.15%)
Jan 28, 2020 5.080 5.220 5.030 5.210 84,103 +0.17(+3.37%)
Jan 27, 2020 5.010 5.090 4.990 5.040 184,893 -0.08(-1.56%)
Jan 24, 2020 5.240 5.240 5.030 5.120 303,700 -0.11(-2.10%)
Jan 23, 2020 5.080 5.250 5.030 5.230 137,242 +0.12(+2.35%)
Jan 22, 2020 5.030 5.190 5.010 5.110 195,975 +0.06(+1.19%)
Jan 21, 2020 5.190 5.250 5.050 5.050 164,981 -0.21(-3.99%)
Jan 17, 2020 5.340 5.340 5.170 5.260 86,100 -0.05(-0.94%)
Jan 16, 2020 5.270 5.320 5.250 5.310 80,407 +0.09(+1.72%)
Jan 15, 2020 5.230 5.270 5.170 5.220 125,897 +0.01(+0.19%)
Jan 14, 2020 5.280 5.290 5.180 5.210 87,689 -0.05(-0.95%)
Jan 13, 2020 5.220 5.280 5.180 5.260 156,795 +0.01(+0.19%)
Jan 10, 2020 5.300 5.300 5.200 5.250 144,000 -0.05(-0.94%)
Jan 09, 2020 5.210 5.320 5.200 5.300 126,937 +0.01(+0.19%)
Jan 08, 2020 5.440 5.450 5.200 5.290 157,554 -0.16(-2.94%)
Jan 07, 2020 5.730 5.730 5.430 5.450 168,526 -0.17(-3.02%)
Jan 06, 2020 5.450 5.730 5.450 5.620 199,231 +0.18(+3.31%)
Jan 03, 2020 5.370 5.567 5.370 5.440 154,200 +0.05(+0.93%)
Jan 02, 2020 5.470 5.540 5.340 5.390 107,596 -0.08(-1.46%)
Dec 31, 2019 5.450 5.560 5.440 5.470 93,700 +0.02(+0.37%)
Dec 30, 2019 5.580 5.600 5.450 5.450 135,150 -0.20(-3.54%)
Dec 27, 2019 5.630 5.670 5.520 5.650 201,300 +0.00(+0.00%)
Dec 26, 2019 5.520 5.670 5.520 5.650 149,180 +0.10(+1.80%)
Dec 24, 2019 5.300 5.600 5.300 5.550 87,900 +0.23(+4.32%)
Dec 23, 2019 5.210 5.480 5.110 5.320 385,007 -0.36(-6.34%)
Dec 20, 2019 5.750 5.820 5.640 5.680 247,400 -0.06(-1.05%)
Dec 19, 2019 5.800 5.920 5.711 5.740 118,078 -0.12(-2.05%)
Dec 18, 2019 5.710 5.950 5.710 5.860 107,985 +0.16(+2.81%)
Dec 17, 2019 5.560 5.740 5.560 5.700 155,474 +0.17(+3.07%)
Dec 16, 2019 5.470 5.588 5.450 5.530 112,065 +0.05(+0.91%)
Dec 13, 2019 5.620 5.630 5.410 5.480 144,300 -0.15(-2.66%)
Dec 12, 2019 5.610 5.710 5.580 5.630 99,122 +0.06(+1.08%)
Dec 11, 2019 5.500 5.700 5.500 5.570 84,798 +0.05(+0.91%)
Dec 10, 2019 5.350 5.560 5.345 5.520 126,960 +0.20(+3.76%)
Dec 09, 2019 5.230 5.420 5.219 5.320 128,159 +0.09(+1.72%)
Dec 06, 2019 5.110 5.311 5.110 5.230 117,300 +0.10(+1.95%)
Dec 05, 2019 5.170 5.220 5.090 5.130 62,183 +0.00(+0.00%)
Dec 04, 2019 5.160 5.330 5.130 5.130 66,309 +0.00(+0.00%)
Dec 03, 2019 5.100 5.184 5.050 5.130 61,103 +0.02(+0.39%)
Dec 02, 2019 5.230 5.340 5.110 5.110 62,617 -0.10(-1.92%)
Nov 29, 2019 5.380 5.440 5.190 5.210 43,000 -0.17(-3.16%)
Nov 27, 2019 5.350 5.410 5.310 5.380 55,400 +0.03(+0.56%)
Nov 26, 2019 5.080 5.470 5.080 5.350 120,979 +0.27(+5.31%)
Nov 25, 2019 5.210 5.210 5.040 5.080 126,521 -0.09(-1.74%)
Nov 22, 2019 5.160 5.270 5.110 5.170 81,400 +0.03(+0.58%)
Nov 21, 2019 5.160 5.210 5.100 5.140 62,675 +0.03(+0.59%)
Nov 20, 2019 5.270 5.410 5.100 5.110 123,249 -0.15(-2.85%)
Nov 19, 2019 5.400 5.450 5.220 5.260 114,025 -0.15(-2.77%)
Nov 18, 2019 5.560 5.566 5.400 5.410 89,408 -0.20(-3.57%)
Nov 15, 2019 5.810 5.900 5.600 5.610 87,400 -0.16(-2.77%)
Nov 14, 2019 5.760 5.840 5.730 5.770 79,170 +0.01(+0.17%)
Nov 13, 2019 5.740 5.810 5.604 5.760 78,140 -0.02(-0.35%)
Nov 12, 2019 5.700 5.830 5.630 5.780 61,038 +0.08(+1.40%)
Nov 11, 2019 5.570 5.740 5.570 5.700 115,936 +0.06(+1.06%)
Nov 08, 2019 5.690 5.700 5.520 5.640 155,000 -0.08(-1.40%)
Nov 07, 2019 5.710 5.950 5.520 5.720 78,053 +0.15(+2.69%)
Nov 06, 2019 5.720 5.720 5.505 5.570 75,569 -0.14(-2.45%)
Nov 05, 2019 5.670 5.810 5.660 5.710 116,886 +0.05(+0.88%)
Nov 04, 2019 5.820 5.890 5.660 5.660 108,848 -0.12(-2.08%)
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.