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 (%)
Oct 30, 2020 2.200 2.220 2.140 2.210 78,700 +0.01(+0.45%)
Oct 29, 2020 2.170 2.210 2.130 2.200 124,649 +0.01(+0.46%)
Oct 28, 2020 2.230 2.230 2.150 2.190 113,870 -0.04(-1.79%)
Oct 27, 2020 2.400 2.400 2.230 2.230 78,083 -0.19(-7.85%)
Oct 26, 2020 2.230 2.440 2.230 2.420 156,688 +0.16(+7.08%)
Oct 23, 2020 2.270 2.300 2.240 2.260 38,300 -0.01(-0.44%)
Oct 22, 2020 2.240 2.310 2.230 2.270 151,567 +0.05(+2.25%)
Oct 21, 2020 2.240 2.260 2.180 2.220 91,859 +0.01(+0.45%)
Oct 20, 2020 2.240 2.250 2.180 2.210 105,176 +0.00(+0.00%)
Oct 19, 2020 2.250 2.280 2.210 2.210 174,965 -0.06(-2.64%)
Oct 16, 2020 2.250 2.290 2.220 2.270 97,400 +0.04(+1.79%)
Oct 15, 2020 2.250 2.310 2.230 2.230 96,188 -0.04(-1.76%)
Oct 14, 2020 2.280 2.310 2.250 2.270 56,960 +0.02(+0.89%)
Oct 13, 2020 2.270 2.330 2.220 2.250 65,357 -0.07(-3.02%)
Oct 12, 2020 2.230 2.330 2.190 2.320 83,068 +0.12(+5.45%)
Oct 09, 2020 2.290 2.310 2.190 2.200 139,100 -0.07(-3.08%)
Oct 08, 2020 2.230 2.300 2.180 2.270 125,635 +0.09(+4.13%)
Oct 07, 2020 2.190 2.270 2.170 2.180 123,368 +0.00(+0.00%)
Oct 06, 2020 2.370 2.400 2.170 2.180 96,176 -0.14(-6.03%)
Oct 05, 2020 2.320 2.390 2.297 2.320 83,981 +0.04(+1.75%)
Oct 02, 2020 2.250 2.350 2.240 2.280 76,600 -0.01(-0.44%)
Oct 01, 2020 2.270 2.320 2.220 2.290 107,386 +0.05(+2.23%)
Sep 30, 2020 2.320 2.360 2.240 2.240 81,194 -0.05(-2.18%)
Sep 29, 2020 2.400 2.410 2.270 2.290 121,722 -0.17(-6.91%)
Sep 28, 2020 2.290 2.500 2.290 2.460 95,491 +0.20(+8.85%)
Sep 25, 2020 2.250 2.280 2.245 2.260 62,900 +0.01(+0.44%)
Sep 24, 2020 2.320 2.330 2.240 2.250 86,260 -0.01(-0.44%)
Sep 23, 2020 2.380 2.420 2.250 2.260 125,422 -0.12(-5.04%)
Sep 22, 2020 2.400 2.450 2.345 2.380 114,341 -0.01(-0.42%)
Sep 21, 2020 2.470 2.500 2.360 2.390 168,303 -0.11(-4.40%)
Sep 18, 2020 2.810 2.810 2.500 2.500 280,400 -0.27(-9.75%)
Sep 17, 2020 2.580 2.780 2.553 2.770 208,464 +0.19(+7.36%)
Sep 16, 2020 2.540 2.670 2.486 2.580 96,593 +0.07(+2.79%)
Sep 15, 2020 2.510 2.590 2.440 2.510 130,302 +0.02(+0.80%)
Sep 14, 2020 2.400 2.530 2.390 2.490 94,458 +0.06(+2.47%)
Sep 11, 2020 2.550 2.560 2.430 2.430 124,800 -0.12(-4.71%)
Sep 10, 2020 2.600 2.709 2.490 2.550 132,378 -0.10(-3.77%)
Sep 09, 2020 2.610 2.680 2.550 2.650 93,844 +0.09(+3.52%)
Sep 08, 2020 2.670 2.690 2.530 2.560 170,673 -0.13(-4.83%)
Sep 04, 2020 2.800 2.800 2.620 2.690 187,300 +0.01(+0.37%)
Sep 03, 2020 2.850 2.850 2.630 2.680 106,289 -0.18(-6.29%)
Sep 02, 2020 2.870 2.890 2.770 2.860 65,142 -0.02(-0.69%)
Sep 01, 2020 2.710 2.900 2.630 2.880 89,765 +0.15(+5.49%)
Aug 31, 2020 2.710 2.750 2.680 2.730 91,925 -0.02(-0.73%)
Aug 28, 2020 2.690 2.750 2.677 2.750 88,900 +0.06(+2.23%)
Aug 27, 2020 2.680 2.740 2.610 2.690 65,510 +0.05(+1.89%)
Aug 26, 2020 2.650 2.690 2.610 2.640 146,116 +0.00(+0.00%)
Aug 25, 2020 2.640 2.710 2.640 2.640 60,896 +0.03(+1.15%)
Aug 24, 2020 2.820 2.830 2.610 2.610 141,176 -0.15(-5.43%)
Aug 21, 2020 2.820 2.850 2.720 2.760 107,400 -0.03(-1.08%)
Aug 20, 2020 2.800 2.830 2.760 2.790 57,697 -0.01(-0.36%)
Aug 19, 2020 2.800 2.930 2.765 2.800 126,962 +0.00(+0.00%)
Aug 18, 2020 2.820 2.854 2.800 2.800 46,977 -0.02(-0.71%)
Aug 17, 2020 2.910 2.910 2.820 2.820 75,598 -0.06(-2.08%)
Aug 14, 2020 2.870 2.900 2.820 2.880 75,500 +0.04(+1.41%)
Aug 13, 2020 2.850 2.880 2.810 2.840 59,055 +0.05(+1.79%)
Aug 12, 2020 2.840 2.860 2.760 2.790 79,015 +0.00(+0.00%)
Aug 11, 2020 2.910 2.971 2.780 2.790 109,750 -0.09(-3.12%)
Aug 10, 2020 2.780 2.940 2.780 2.880 128,400 +0.08(+2.86%)
Aug 07, 2020 2.740 2.850 2.720 2.800 85,200 +0.08(+2.94%)
Aug 06, 2020 2.770 2.800 2.715 2.720 48,533 -0.05(-1.81%)
Aug 05, 2020 2.740 2.792 2.720 2.770 93,015 +0.09(+3.36%)
Aug 04, 2020 2.680 2.781 2.660 2.680 119,008 +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.