Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2016 3.522 3.611 3.516 3.548 91,513 +0.03(+0.72%)
May 27, 2016 3.523 3.522 3.522 3.522 31,670 -0.06(-1.60%)
May 26, 2016 3.757 3.757 3.554 3.579 54,461 -0.18(-4.73%)
May 25, 2016 3.662 3.789 3.589 3.757 99,894 +0.07(+1.89%)
May 24, 2016 3.421 3.687 3.389 3.687 89,998 +0.26(+7.59%)
May 23, 2016 3.326 3.449 3.173 3.427 105,864 +0.08(+2.47%)
May 20, 2016 3.345 3.357 3.218 3.345 31,757 +0.03(+0.76%)
May 19, 2016 3.345 3.351 3.237 3.319 37,020 -0.07(-2.06%)
May 18, 2016 3.319 3.414 3.319 3.389 50,512 +0.06(+1.91%)
May 17, 2016 3.351 3.459 3.300 3.326 67,372 -0.09(-2.60%)
May 16, 2016 3.389 3.478 3.357 3.414 71,565 +0.06(+1.89%)
May 13, 2016 3.364 3.402 3.338 3.351 50,835 -0.04(-1.31%)
May 12, 2016 3.414 3.446 3.364 3.395 46,122 +0.02(+0.56%)
May 11, 2016 3.345 3.414 3.256 3.376 53,987 +0.03(+0.95%)
May 10, 2016 3.167 3.364 3.167 3.345 80,455 +0.21(+6.68%)
May 09, 2016 3.180 3.199 3.110 3.135 67,966 -0.06(-1.98%)
May 06, 2016 3.256 3.332 3.186 3.199 53,479 -0.06(-1.95%)
May 05, 2016 3.205 3.694 3.205 3.262 98,966 +0.08(+2.59%)
May 04, 2016 3.351 3.389 3.180 3.180 72,140 -0.16(-4.75%)
May 03, 2016 3.414 3.414 3.205 3.338 76,054 -0.08(-2.41%)
May 02, 2016 3.484 3.484 3.389 3.421 33,815 -0.10(-2.71%)
Apr 29, 2016 3.484 3.548 3.446 3.516 78,409 +0.04(+1.09%)
Apr 28, 2016 3.484 3.586 3.478 3.478 67,093 -0.06(-1.79%)
Apr 27, 2016 3.472 3.598 3.459 3.541 37,187 +0.09(+2.57%)
Apr 26, 2016 3.383 3.467 3.370 3.453 78,345 +0.08(+2.26%)
Apr 25, 2016 3.389 3.497 3.364 3.376 64,739 -0.16(-4.49%)
Apr 22, 2016 3.364 3.624 3.364 3.535 87,164 +0.15(+4.50%)
Apr 21, 2016 3.478 3.503 3.376 3.383 82,500 -0.13(-3.62%)
Apr 20, 2016 3.459 3.541 3.414 3.510 89,048 +0.04(+1.28%)
Apr 19, 2016 3.364 3.510 3.364 3.465 68,984 +0.01(+0.37%)
Apr 18, 2016 3.256 3.491 3.218 3.453 55,416 +0.08(+2.45%)
Apr 15, 2016 3.414 3.453 3.364 3.370 48,913 -0.07(-2.03%)
Apr 14, 2016 3.427 3.484 3.414 3.440 77,169 -0.03(-0.73%)
Apr 13, 2016 3.421 3.491 3.364 3.465 185,057 +0.05(+1.49%)
Apr 12, 2016 3.237 3.487 3.221 3.414 123,500 +0.18(+5.49%)
Apr 11, 2016 3.192 3.237 3.142 3.237 94,150 +0.05(+1.59%)
Apr 08, 2016 3.142 3.218 3.103 3.186 303,684 +0.06(+1.83%)
Apr 07, 2016 3.072 3.142 3.072 3.129 94,606 +0.01(+0.20%)
Apr 06, 2016 3.122 3.142 3.059 3.122 81,253 +0.08(+2.50%)
Apr 05, 2016 2.938 3.097 2.824 3.046 80,023 +0.09(+3.00%)
Apr 04, 2016 2.964 3.046 2.913 2.957 72,559 -0.03(-0.85%)
Apr 01, 2016 3.021 3.036 2.905 2.983 58,487 -0.10(-3.29%)
Mar 31, 2016 3.110 3.249 3.078 3.084 71,420 -0.01(-0.41%)
Mar 30, 2016 3.084 3.205 3.040 3.097 47,438 +0.07(+2.31%)
Mar 29, 2016 2.951 3.059 2.919 3.027 47,369 +0.07(+2.36%)
Mar 28, 2016 2.977 3.015 2.926 2.957 38,490 -0.04(-1.27%)
Mar 24, 2016 2.945 2.996 2.996 2.996 33,246 +0.06(+1.94%)
Mar 23, 2016 3.103 3.154 2.932 2.938 51,661 -0.20(-6.28%)
Mar 22, 2016 3.167 3.205 3.008 3.135 40,277 -0.04(-1.40%)
Mar 21, 2016 3.224 3.243 3.161 3.180 54,664 -0.04(-1.38%)
Mar 18, 2016 3.173 3.249 3.122 3.224 188,952 +0.08(+2.63%)
Mar 17, 2016 3.008 3.173 3.002 3.142 255,913 +0.15(+5.10%)
Mar 16, 2016 2.913 3.027 2.888 2.989 95,633 +0.09(+3.06%)
Mar 15, 2016 2.983 3.040 2.850 2.900 41,796 -0.05(-1.72%)
Mar 14, 2016 2.951 3.008 2.842 2.951 48,322 -0.08(-2.72%)
Mar 11, 2016 3.040 3.142 2.989 3.034 72,494 +0.04(+1.49%)
Mar 10, 2016 3.033 3.039 2.904 2.989 53,421 +0.01(+0.42%)
Mar 09, 2016 3.039 3.049 2.895 2.977 77,224 +0.01(+0.21%)
Mar 08, 2016 3.140 3.140 2.920 2.970 187,427 -0.15(-4.83%)
Mar 07, 2016 2.952 3.196 2.920 3.121 114,072 +0.20(+6.88%)
Mar 04, 2016 2.820 2.970 2.719 2.920 255,402 +0.08(+2.88%)
Mar 03, 2016 2.763 2.857 2.763 2.838 366,272 +0.02(+0.67%)
Mar 02, 2016 2.769 2.857 2.769 2.820 117,275 +0.00(+0.00%)
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.