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 (%)
Aug 31, 2022 6.820 7.170 6.560 6.940 229,753 +0.00(+0.00%)
Aug 30, 2022 7.400 7.400 6.930 6.940 214,728 -0.56(-7.47%)
Aug 29, 2022 7.220 7.600 7.210 7.500 162,836 +0.26(+3.59%)
Aug 26, 2022 7.650 7.689 7.200 7.240 307,041 -0.44(-5.73%)
Aug 25, 2022 7.900 7.910 7.620 7.680 246,772 -0.12(-1.54%)
Aug 24, 2022 7.850 8.159 7.720 7.800 484,242 +0.14(+1.83%)
Aug 23, 2022 7.320 7.861 7.310 7.660 1,089,508 +0.48(+6.69%)
Aug 22, 2022 6.850 7.250 6.620 7.180 406,513 +0.39(+5.74%)
Aug 19, 2022 6.540 6.840 6.480 6.790 222,538 +0.20(+3.03%)
Aug 18, 2022 6.500 6.600 6.370 6.590 235,200 +0.17(+2.65%)
Aug 17, 2022 6.590 6.610 6.410 6.420 89,618 -0.15(-2.28%)
Aug 16, 2022 6.760 6.860 6.560 6.570 97,442 -0.19(-2.81%)
Aug 15, 2022 6.780 6.810 6.470 6.760 211,226 -0.08(-1.17%)
Aug 12, 2022 6.560 6.840 6.530 6.840 102,976 +0.29(+4.43%)
Aug 11, 2022 6.660 6.677 6.540 6.550 151,309 +0.01(+0.15%)
Aug 10, 2022 6.500 6.640 6.410 6.540 166,705 +0.16(+2.51%)
Aug 09, 2022 6.740 6.820 6.380 6.380 119,953 -0.22(-3.33%)
Aug 08, 2022 6.700 6.866 6.430 6.600 311,489 +0.46(+7.49%)
Aug 05, 2022 6.000 6.280 6.000 6.140 89,808 +0.09(+1.49%)
Aug 04, 2022 6.280 6.305 6.020 6.050 109,364 -0.26(-4.12%)
Aug 03, 2022 6.580 6.580 6.230 6.310 87,698 -0.22(-3.37%)
Aug 02, 2022 6.590 6.590 6.440 6.530 60,697 -0.13(-1.95%)
Aug 01, 2022 6.730 6.730 6.360 6.660 163,919 -0.09(-1.33%)
Jul 29, 2022 6.860 6.910 6.640 6.750 238,633 -0.02(-0.30%)
Jul 28, 2022 6.710 6.840 6.630 6.770 154,684 +0.12(+1.80%)
Jul 27, 2022 6.480 6.660 6.450 6.650 132,799 +0.21(+3.26%)
Jul 26, 2022 6.400 6.515 6.340 6.440 101,487 +0.09(+1.42%)
Jul 25, 2022 6.120 6.450 6.120 6.350 158,091 +0.26(+4.27%)
Jul 22, 2022 6.120 6.160 5.982 6.090 169,155 -0.01(-0.16%)
Jul 21, 2022 6.000 6.100 5.800 6.100 138,050 +0.06(+0.99%)
Jul 20, 2022 5.900 6.070 5.830 6.040 231,268 +0.17(+2.90%)
Jul 19, 2022 5.480 5.880 5.436 5.870 172,716 +0.38(+6.92%)
Jul 18, 2022 5.390 5.565 5.380 5.490 146,867 +0.20(+3.78%)
Jul 15, 2022 5.280 5.320 5.115 5.290 90,140 +0.08(+1.54%)
Jul 14, 2022 5.150 5.220 5.020 5.210 105,724 -0.10(-1.88%)
Jul 13, 2022 5.160 5.370 5.100 5.310 140,101 +0.11(+2.12%)
Jul 12, 2022 5.010 5.210 4.920 5.200 135,177 +0.10(+1.96%)
Jul 11, 2022 5.130 5.220 5.000 5.100 114,600 -0.07(-1.35%)
Jul 08, 2022 5.290 5.290 5.070 5.170 188,555 -0.05(-0.96%)
Jul 07, 2022 5.040 5.295 5.040 5.220 216,100 +0.27(+5.45%)
Jul 06, 2022 5.060 5.100 4.810 4.950 421,598 -0.09(-1.79%)
Jul 05, 2022 5.400 5.400 4.940 5.040 277,895 -0.47(-8.53%)
Jul 01, 2022 5.470 5.565 5.200 5.510 99,168 +0.05(+0.92%)
Jun 30, 2022 5.600 5.695 5.390 5.460 138,670 -0.21(-3.70%)
Jun 29, 2022 5.950 6.050 5.580 5.670 177,041 -0.22(-3.74%)
Jun 28, 2022 6.120 6.120 5.800 5.890 102,067 -0.01(-0.17%)
Jun 27, 2022 5.760 5.960 5.700 5.900 126,164 +0.20(+3.51%)
Jun 24, 2022 5.600 5.980 5.430 5.700 212,254 +0.20(+3.64%)
Jun 23, 2022 5.790 5.820 5.410 5.500 452,913 -0.31(-5.34%)
Jun 22, 2022 5.900 5.940 5.670 5.810 374,048 -0.30(-4.91%)
Jun 21, 2022 6.110 6.300 6.020 6.110 185,891 +0.16(+2.69%)
Jun 17, 2022 6.450 6.500 5.770 5.950 369,715 -0.52(-8.04%)
Jun 16, 2022 6.580 6.645 6.415 6.470 170,241 -0.24(-3.58%)
Jun 15, 2022 6.650 6.770 6.540 6.710 124,416 +0.08(+1.21%)
Jun 14, 2022 6.930 7.000 6.520 6.630 124,255 -0.25(-3.63%)
Jun 13, 2022 7.370 7.420 6.820 6.880 258,536 -0.67(-8.87%)
Jun 10, 2022 7.130 7.600 7.020 7.550 299,143 +0.37(+5.15%)
Jun 09, 2022 7.250 7.310 7.015 7.180 130,777 -0.10(-1.37%)
Jun 08, 2022 7.430 7.470 7.160 7.280 96,875 -0.12(-1.62%)
Jun 07, 2022 7.050 7.450 6.970 7.400 206,016 +0.20(+2.78%)
Jun 06, 2022 7.700 7.700 7.101 7.200 251,399 -0.49(-6.37%)
Jun 03, 2022 7.550 7.750 7.450 7.690 189,184 +0.08(+1.05%)
Jun 02, 2022 7.340 7.630 7.340 7.610 177,356 +0.04(+0.53%)
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.