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 (%)
Feb 28, 2018 8.000 8.150 7.950 8.050 155,419 +0.05(+0.63%)
Feb 27, 2018 8.050 8.100 7.900 8.000 63,496 +0.00(+0.00%)
Feb 26, 2018 7.950 8.150 7.810 8.000 81,103 +0.10(+1.27%)
Feb 23, 2018 8.050 8.093 7.750 7.900 52,296 -0.05(-0.63%)
Feb 22, 2018 7.850 8.150 7.750 7.950 83,094 +0.10(+1.27%)
Feb 21, 2018 7.950 8.050 7.800 7.850 72,405 -0.05(-0.63%)
Feb 20, 2018 7.600 8.000 7.600 7.900 125,006 +0.05(+0.64%)
Feb 16, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 15, 2018 8.050 8.050 7.750 8.000 69,024 +0.00(+0.00%)
Feb 14, 2018 7.900 8.050 7.900 8.000 76,594 +0.00(+0.00%)
Feb 13, 2018 8.100 8.250 7.900 8.000 74,473 -0.25(-3.03%)
Feb 12, 2018 8.100 8.250 8.005 8.250 90,406 +0.20(+2.48%)
Feb 09, 2018 7.950 8.150 7.700 8.050 93,802 +0.10(+1.26%)
Feb 08, 2018 7.700 8.050 7.700 7.950 185,921 +0.45(+6.00%)
Feb 07, 2018 7.350 7.400 7.200 7.500 83,474 +0.10(+1.35%)
Feb 06, 2018 7.150 7.450 7.150 7.400 81,435 +0.08(+1.02%)
Feb 05, 2018 7.150 7.350 7.110 7.325 69,337 -0.08(-1.01%)
Feb 02, 2018 7.600 7.700 7.400 7.400 70,573 -0.30(-3.90%)
Feb 01, 2018 7.600 7.650 7.600 7.700 65,080 +0.05(+0.65%)
Jan 31, 2018 7.650 7.750 7.600 7.650 70,583 +0.00(+0.00%)
Jan 30, 2018 7.500 7.650 7.500 7.650 71,409 +0.05(+0.66%)
Jan 29, 2018 7.700 7.850 7.600 7.600 75,335 -0.10(-1.30%)
Jan 26, 2018 7.850 7.850 7.600 7.700 84,487 -0.15(-1.91%)
Jan 25, 2018 7.650 7.900 7.568 7.850 105,245 +0.30(+3.97%)
Jan 24, 2018 7.700 7.700 7.550 7.550 81,825 -0.15(-1.95%)
Jan 23, 2018 7.550 7.700 7.500 7.700 67,021 +0.10(+1.32%)
Jan 22, 2018 7.500 7.650 7.400 7.600 60,539 +0.10(+1.33%)
Jan 19, 2018 7.250 7.500 7.250 7.500 60,532 +0.15(+2.04%)
Jan 18, 2018 7.400 7.450 7.300 7.350 49,130 -0.10(-1.34%)
Jan 17, 2018 7.350 7.500 7.180 7.450 59,904 +0.25(+3.47%)
Jan 16, 2018 7.250 7.450 7.200 7.200 139,058 -0.05(-0.69%)
Jan 12, 2018 7.250 7.250 7.250 0 +0.10(+1.40%)
Jan 11, 2018 6.950 7.250 6.950 7.150 131,635 +0.20(+2.88%)
Jan 10, 2018 6.800 6.950 6.800 6.950 39,393 +0.10(+1.46%)
Jan 09, 2018 6.850 6.950 6.700 6.850 135,796 -0.10(-1.44%)
Jan 08, 2018 6.900 7.000 6.900 6.950 55,613 +0.00(+0.00%)
Jan 05, 2018 7.000 7.100 6.900 6.950 100,367 -0.15(-2.11%)
Jan 04, 2018 7.100 7.150 6.950 7.100 46,542 +0.05(+0.71%)
Jan 03, 2018 6.900 7.150 6.800 7.050 103,022 +0.15(+2.17%)
Jan 02, 2018 7.000 7.075 6.875 6.900 110,106 +0.05(+0.73%)
Dec 29, 2017 6.850 6.850 6.850 0 -0.20(-2.84%)
Dec 28, 2017 7.000 7.100 6.950 7.050 44,223 +0.05(+0.71%)
Dec 27, 2017 7.150 7.200 6.950 7.000 27,732 -0.15(-2.10%)
Dec 26, 2017 7.100 7.200 6.910 7.150 69,217 +0.15(+2.14%)
Dec 22, 2017 7.100 7.150 7.000 7.000 30,769 -0.15(-2.10%)
Dec 21, 2017 7.000 7.200 6.983 7.150 60,906 +0.15(+2.14%)
Dec 20, 2017 6.850 7.100 6.750 7.000 38,854 +0.20(+2.94%)
Dec 19, 2017 6.800 6.950 6.725 6.800 63,079 +0.00(+0.00%)
Dec 18, 2017 6.950 7.000 6.700 6.800 119,006 +0.05(+0.74%)
Dec 15, 2017 6.500 6.850 6.500 6.750 213,025 +0.15(+2.27%)
Dec 14, 2017 6.350 6.700 6.350 6.600 93,554 +0.15(+2.33%)
Dec 13, 2017 6.650 6.750 6.450 6.450 73,762 -0.20(-3.01%)
Dec 12, 2017 6.800 6.850 6.450 6.650 84,519 -0.05(-0.75%)
Dec 11, 2017 6.750 6.900 6.650 6.700 47,731 -0.10(-1.47%)
Dec 08, 2017 6.700 6.900 6.660 6.800 58,462 +0.00(+0.00%)
Dec 07, 2017 6.800 6.900 6.700 54,577 +0.00(+0.00%)
Dec 06, 2017 6.950 6.990 6.725 6.800 79,423 -0.10(-1.45%)
Dec 05, 2017 6.950 7.050 6.900 6.900 108,974 -0.05(-0.72%)
Dec 04, 2017 7.150 7.250 6.950 6.950 32,594 -0.15(-2.11%)
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.