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 (%)
Dec 31, 2021 4.970 5.070 4.960 5.050 53,972 +0.05(+1.00%)
Dec 30, 2021 4.940 5.117 4.940 5.000 66,288 +0.06(+1.21%)
Dec 29, 2021 4.990 5.080 4.940 4.940 103,240 -0.06(-1.20%)
Dec 28, 2021 5.200 5.200 4.970 5.000 90,334 -0.09(-1.77%)
Dec 27, 2021 4.950 5.121 4.830 5.090 176,668 +0.13(+2.62%)
Dec 23, 2021 5.000 5.100 4.930 4.960 102,777 +0.00(+0.00%)
Dec 22, 2021 4.970 5.030 4.880 4.960 86,340 -0.01(-0.20%)
Dec 21, 2021 4.950 5.020 4.880 4.970 105,502 +0.14(+2.90%)
Dec 20, 2021 4.640 4.850 4.550 4.830 225,234 +0.08(+1.68%)
Dec 17, 2021 4.770 4.810 4.660 4.750 95,158 -0.07(-1.45%)
Dec 16, 2021 4.790 5.110 4.760 4.820 187,999 +0.08(+1.69%)
Dec 15, 2021 4.650 4.820 4.410 4.740 179,119 +0.09(+1.94%)
Dec 14, 2021 4.650 4.770 4.580 4.650 191,683 -0.13(-2.72%)
Dec 13, 2021 5.050 5.050 4.750 4.780 172,642 -0.34(-6.64%)
Dec 10, 2021 5.300 5.390 5.030 5.120 110,821 -0.12(-2.29%)
Dec 09, 2021 5.210 5.320 5.200 5.240 116,953 -0.03(-0.57%)
Dec 08, 2021 5.170 5.290 5.120 5.270 114,815 +0.16(+3.13%)
Dec 07, 2021 4.970 5.176 4.970 5.110 179,843 +0.20(+4.07%)
Dec 06, 2021 4.980 5.030 4.870 4.910 155,495 +0.01(+0.20%)
Dec 03, 2021 5.120 5.230 4.860 4.900 107,029 -0.10(-2.00%)
Dec 02, 2021 4.940 5.050 4.810 5.000 310,197 +0.00(+0.00%)
Dec 01, 2021 5.140 5.200 4.960 5.000 184,480 +0.03(+0.60%)
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%)
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.