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 (%)
Nov 30, 2023 5.940 6.060 5.860 5.930 281,916 +0.02(+0.34%)
Nov 29, 2023 5.910 5.960 5.870 5.910 204,079 +0.07(+1.20%)
Nov 28, 2023 5.870 5.900 5.820 5.840 248,228 -0.01(-0.17%)
Nov 27, 2023 5.970 5.970 5.820 5.850 260,674 -0.15(-2.50%)
Nov 24, 2023 5.820 6.050 5.820 6.000 114,507 +0.18(+3.09%)
Nov 22, 2023 5.850 5.900 5.730 5.820 230,463 -0.04(-0.68%)
Nov 21, 2023 5.990 6.130 5.850 5.860 356,443 -0.17(-2.82%)
Nov 20, 2023 5.940 6.130 5.875 6.030 534,239 +0.12(+2.03%)
Nov 17, 2023 5.790 5.979 5.790 5.910 321,246 +0.18(+3.14%)
Nov 16, 2023 5.900 5.900 5.610 5.730 728,294 -0.14(-2.39%)
Nov 15, 2023 5.900 6.070 5.850 5.870 353,810 -0.12(-2.00%)
Nov 14, 2023 5.870 5.990 5.750 5.990 434,832 +0.19(+3.28%)
Nov 13, 2023 5.860 5.970 5.795 5.800 252,717 -0.01(-0.17%)
Nov 10, 2023 5.770 5.895 5.720 5.810 316,593 +0.13(+2.29%)
Nov 09, 2023 5.810 5.981 5.680 5.680 493,798 -0.16(-2.74%)
Nov 08, 2023 5.950 6.060 5.580 5.840 749,869 -0.35(-5.65%)
Nov 07, 2023 6.220 6.220 6.040 6.190 414,025 -0.09(-1.43%)
Nov 06, 2023 6.410 6.435 6.190 6.280 356,012 -0.17(-2.64%)
Nov 03, 2023 6.410 6.520 6.380 6.450 323,601 -0.02(-0.31%)
Nov 02, 2023 6.430 6.490 6.350 6.470 270,188 +0.04(+0.62%)
Nov 01, 2023 6.440 6.481 6.334 6.430 180,510 +0.00(+0.00%)
Oct 31, 2023 6.330 6.430 6.290 6.430 207,668 +0.05(+0.78%)
Oct 30, 2023 6.460 6.570 6.280 6.380 223,012 -0.06(-0.93%)
Oct 27, 2023 6.550 6.580 6.360 6.440 256,464 -0.08(-1.23%)
Oct 26, 2023 6.500 6.600 6.440 6.520 211,832 -0.06(-0.91%)
Oct 25, 2023 6.480 6.595 6.460 6.580 188,967 +0.03(+0.46%)
Oct 24, 2023 6.450 6.590 6.430 6.550 314,967 +0.15(+2.34%)
Oct 23, 2023 6.470 6.540 6.395 6.400 347,967 -0.13(-1.99%)
Oct 20, 2023 6.480 6.560 6.400 6.530 300,075 +0.04(+0.62%)
Oct 19, 2023 6.460 6.620 6.390 6.490 335,590 +0.05(+0.78%)
Oct 18, 2023 6.540 6.540 6.390 6.440 396,016 -0.14(-2.13%)
Oct 17, 2023 6.490 6.720 6.465 6.580 731,660 +0.07(+1.08%)
Oct 16, 2023 6.500 6.540 6.362 6.510 257,446 +0.08(+1.24%)
Oct 13, 2023 6.480 6.560 6.415 6.430 454,322 +0.05(+0.78%)
Oct 12, 2023 6.330 6.410 6.260 6.380 351,981 +0.06(+0.95%)
Oct 11, 2023 6.420 6.430 6.270 6.320 337,445 -0.19(-2.92%)
Oct 10, 2023 6.380 6.510 6.281 6.510 677,680 +0.14(+2.20%)
Oct 09, 2023 6.350 6.520 6.345 6.370 469,446 +0.11(+1.76%)
Oct 06, 2023 6.190 6.390 6.100 6.260 451,921 +0.06(+0.97%)
Oct 05, 2023 6.000 6.240 5.940 6.200 619,719 +0.11(+1.81%)
Oct 04, 2023 6.360 6.430 6.020 6.090 692,177 -0.40(-6.16%)
Oct 03, 2023 6.300 6.490 6.220 6.490 512,759 +0.16(+2.53%)
Oct 02, 2023 6.700 6.730 6.285 6.330 950,982 -0.51(-7.46%)
Sep 29, 2023 6.890 6.930 6.750 6.840 453,278 -0.08(-1.16%)
Sep 28, 2023 6.950 7.010 6.827 6.920 399,304 -0.05(-0.72%)
Sep 27, 2023 6.750 7.070 6.700 6.970 694,062 +0.27(+4.03%)
Sep 26, 2023 6.670 6.820 6.620 6.700 455,938 -0.03(-0.45%)
Sep 25, 2023 6.480 6.790 6.630 6.730 447,441 +0.26(+4.02%)
Sep 22, 2023 6.580 6.850 6.470 6.470 574,971 -0.06(-0.92%)
Sep 21, 2023 6.930 6.950 6.530 6.530 1,258,425 -0.44(-6.31%)
Sep 20, 2023 6.850 7.110 6.810 6.970 776,845 +0.17(+2.50%)
Sep 19, 2023 6.990 7.140 6.790 6.800 650,064 -0.12(-1.73%)
Sep 18, 2023 7.110 7.265 6.900 6.920 922,653 -0.21(-2.95%)
Sep 15, 2023 6.900 7.220 6.750 7.130 1,553,304 +0.21(+3.03%)
Sep 14, 2023 6.910 7.130 6.670 6.920 1,708,580 -0.08(-1.14%)
Sep 13, 2023 7.860 7.980 6.130 7.000 5,328,147 -1.85(-20.90%)
Sep 12, 2023 9.030 9.250 8.850 8.850 534,588 -0.13(-1.45%)
Sep 11, 2023 9.150 9.340 8.910 8.980 428,978 +0.11(+1.24%)
Sep 08, 2023 8.770 8.990 8.725 8.870 314,170 +0.16(+1.84%)
Sep 07, 2023 8.870 8.930 8.670 8.710 309,822 -0.16(-1.80%)
Sep 06, 2023 9.000 9.160 8.742 8.870 300,240 -0.08(-0.89%)
Sep 05, 2023 8.910 9.130 8.890 8.950 316,248 +0.06(+0.67%)
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.