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, 2021 5.030 5.115 4.970 4.970 240,874 -0.21(-4.05%)
Nov 29, 2021 5.210 5.280 5.130 5.180 188,929 +0.18(+3.60%)
Nov 26, 2021 5.130 5.130 4.880 5.000 297,472 -0.40(-7.41%)
Nov 24, 2021 5.320 5.450 5.320 5.400 73,962 +0.04(+0.75%)
Nov 23, 2021 5.210 5.460 5.210 5.360 436,778 +0.20(+3.88%)
Nov 22, 2021 5.200 5.360 5.110 5.160 132,667 -0.04(-0.77%)
Nov 19, 2021 5.260 5.260 5.060 5.200 274,373 -0.18(-3.35%)
Nov 18, 2021 5.510 5.420 5.380 5.380 115,951 -0.16(-2.89%)
Nov 17, 2021 5.660 5.765 5.410 5.540 162,990 -0.15(-2.64%)
Nov 16, 2021 5.700 5.857 5.640 5.690 108,957 +0.01(+0.18%)
Nov 15, 2021 5.700 5.810 5.520 5.680 207,909 -0.17(-2.91%)
Nov 12, 2021 5.750 5.895 5.730 5.850 290,117 +0.05(+0.86%)
Nov 11, 2021 6.000 6.000 5.770 5.800 161,597 -0.18(-3.01%)
Nov 10, 2021 6.160 5.980 397,329 -0.24(-3.86%)
Nov 09, 2021 6.240 6.250 6.000 6.220 110,550 +0.03(+0.48%)
Nov 08, 2021 6.000 6.230 6.000 6.190 128,475 +0.22(+3.69%)
Nov 05, 2021 5.750 5.980 5.720 5.970 131,055 +0.29(+5.11%)
Nov 04, 2021 5.880 5.910 5.660 5.680 256,183 -0.12(-2.07%)
Nov 03, 2021 5.820 5.900 5.770 5.800 74,601 -0.10(-1.69%)
Nov 02, 2021 5.880 5.930 5.790 5.900 107,885 -0.03(-0.51%)
Nov 01, 2021 6.010 5.940 5.870 5.930 181,009 -0.01(-0.17%)
Oct 29, 2021 5.980 6.030 5.910 5.940 150,733 -0.04(-0.67%)
Oct 28, 2021 5.850 5.980 5.680 5.980 135,961 +0.19(+3.28%)
Oct 27, 2021 6.000 6.070 5.760 5.790 122,883 -0.29(-4.77%)
Oct 26, 2021 6.160 6.000 6.080 115,961 -0.05(-0.82%)
Oct 25, 2021 6.000 6.330 6.000 6.130 124,864 +0.18(+3.03%)
Oct 22, 2021 6.000 6.070 5.850 5.950 131,735 -0.04(-0.67%)
Oct 21, 2021 6.050 6.050 5.910 5.990 112,688 -0.08(-1.32%)
Oct 20, 2021 5.990 6.100 5.950 6.070 75,929 +0.02(+0.33%)
Oct 19, 2021 6.020 6.100 5.950 6.050 62,085 +0.04(+0.67%)
Oct 18, 2021 6.120 6.310 5.980 6.010 237,276 +0.04(+0.67%)
Oct 15, 2021 6.130 6.170 5.950 5.970 118,132 -0.10(-1.65%)
Oct 14, 2021 6.110 6.200 5.990 6.070 274,149 +0.03(+0.50%)
Oct 13, 2021 5.940 6.060 5.850 6.040 199,432 +0.04(+0.67%)
Oct 12, 2021 6.500 6.510 5.750 6.000 590,922 -0.53(-8.12%)
Oct 11, 2021 6.720 6.740 6.420 6.530 231,872 -0.05(-0.76%)
Oct 08, 2021 6.310 6.590 6.310 6.580 171,297 +0.36(+5.79%)
Oct 07, 2021 6.170 6.310 6.080 6.220 174,394 -0.08(-1.27%)
Oct 06, 2021 6.030 6.340 6.025 6.300 255,488 +0.09(+1.45%)
Oct 05, 2021 6.210 6.300 5.970 6.210 338,126 +0.21(+3.50%)
Oct 04, 2021 5.900 6.150 5.830 6.000 344,069 +0.20(+3.45%)
Oct 01, 2021 5.720 5.900 5.690 5.800 252,876 +0.12(+2.11%)
Sep 30, 2021 5.770 5.770 5.640 5.680 251,276 -0.03(-0.53%)
Sep 29, 2021 5.620 5.820 5.560 5.710 245,055 +0.06(+1.06%)
Sep 28, 2021 5.900 5.900 5.570 5.650 291,380 -0.07(-1.22%)
Sep 27, 2021 5.550 5.820 5.550 5.720 636,373 +0.39(+7.32%)
Sep 24, 2021 5.130 5.480 5.130 5.330 321,717 +0.14(+2.70%)
Sep 23, 2021 4.990 5.190 4.960 5.190 170,172 +0.23(+4.64%)
Sep 22, 2021 5.090 5.115 4.900 4.960 199,679 -0.10(-1.98%)
Sep 21, 2021 4.610 5.120 4.510 5.060 367,207 +0.51(+11.21%)
Sep 20, 2021 4.590 4.700 4.470 4.550 312,539 -0.22(-4.61%)
Sep 17, 2021 4.830 4.893 4.730 4.770 227,487 -0.14(-2.85%)
Sep 16, 2021 4.910 4.980 4.800 4.910 188,823 +0.00(+0.00%)
Sep 15, 2021 4.670 5.038 4.670 4.910 369,661 +0.30(+6.51%)
Sep 14, 2021 5.070 5.070 4.540 4.610 346,872 -0.35(-7.06%)
Sep 13, 2021 4.760 4.990 4.748 4.960 213,422 +0.34(+7.36%)
Sep 10, 2021 4.640 4.700 4.610 4.620 51,222 +0.03(+0.65%)
Sep 09, 2021 4.510 4.620 4.470 4.590 154,586 +0.07(+1.55%)
Sep 08, 2021 4.460 4.550 4.390 4.520 80,934 +0.04(+0.89%)
Sep 07, 2021 4.510 4.540 4.360 4.480 76,954 -0.05(-1.10%)
Sep 03, 2021 4.460 4.610 4.410 4.530 117,080 +0.03(+0.67%)
Sep 02, 2021 4.330 4.540 4.270 4.500 97,848 +0.20(+4.65%)
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.