Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.590 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 5.600 5.695 5.390 5.460 138,670 -0.21(-3.70%)
Jun 29, 2022 5.950 6.050 5.580 5.670 177,041 -0.22(-3.74%)
Jun 28, 2022 6.120 6.120 5.800 5.890 102,067 -0.01(-0.17%)
Jun 27, 2022 5.760 5.960 5.700 5.900 126,164 +0.20(+3.51%)
Jun 24, 2022 5.600 5.980 5.430 5.700 212,254 +0.20(+3.64%)
Jun 23, 2022 5.790 5.820 5.410 5.500 452,913 -0.31(-5.34%)
Jun 22, 2022 5.900 5.940 5.670 5.810 374,048 -0.30(-4.91%)
Jun 21, 2022 6.110 6.300 6.020 6.110 185,891 +0.16(+2.69%)
Jun 17, 2022 6.450 6.500 5.770 5.950 369,715 -0.52(-8.04%)
Jun 16, 2022 6.580 6.645 6.415 6.470 170,241 -0.24(-3.58%)
Jun 15, 2022 6.650 6.770 6.540 6.710 124,416 +0.08(+1.21%)
Jun 14, 2022 6.930 7.000 6.520 6.630 124,255 -0.25(-3.63%)
Jun 13, 2022 7.370 7.420 6.820 6.880 258,536 -0.67(-8.87%)
Jun 10, 2022 7.130 7.600 7.020 7.550 299,143 +0.37(+5.15%)
Jun 09, 2022 7.250 7.310 7.015 7.180 130,777 -0.10(-1.37%)
Jun 08, 2022 7.430 7.470 7.160 7.280 96,875 -0.12(-1.62%)
Jun 07, 2022 7.050 7.450 6.970 7.400 206,016 +0.20(+2.78%)
Jun 06, 2022 7.700 7.700 7.101 7.200 251,399 -0.49(-6.37%)
Jun 03, 2022 7.550 7.750 7.450 7.690 189,184 +0.08(+1.05%)
Jun 02, 2022 7.340 7.630 7.340 7.610 177,356 +0.04(+0.53%)
Jun 01, 2022 7.460 7.670 7.450 7.570 207,681 +0.24(+3.27%)
May 31, 2022 7.350 7.420 7.070 7.330 226,375 +0.16(+2.23%)
May 27, 2022 7.130 7.240 7.060 7.170 117,269 +0.06(+0.84%)
May 26, 2022 7.080 7.240 7.012 7.110 176,021 +0.08(+1.14%)
May 25, 2022 6.750 7.080 6.750 7.030 126,117 +0.22(+3.23%)
May 24, 2022 6.570 6.840 6.510 6.810 109,478 +0.20(+3.03%)
May 23, 2022 6.590 6.670 6.480 6.610 117,094 +0.11(+1.69%)
May 20, 2022 6.530 6.590 6.420 6.500 75,092 +0.00(+0.00%)
May 19, 2022 6.380 6.600 6.350 6.500 110,380 -0.03(-0.46%)
May 18, 2022 6.770 6.779 6.350 6.530 102,412 -0.25(-3.69%)
May 17, 2022 6.720 6.820 6.580 6.780 83,549 +0.13(+1.95%)
May 16, 2022 6.350 6.780 6.280 6.650 146,754 +0.35(+5.56%)
May 13, 2022 6.360 6.610 6.300 6.300 122,469 +0.00(+0.00%)
May 12, 2022 6.390 6.515 6.150 6.300 220,472 -0.11(-1.72%)
May 11, 2022 6.400 6.710 6.330 6.410 133,000 -0.04(-0.62%)
May 10, 2022 6.790 6.800 6.210 6.450 190,912 +0.07(+1.10%)
May 09, 2022 6.750 6.770 6.260 6.380 285,566 -0.51(-7.40%)
May 06, 2022 6.960 7.010 6.700 6.890 243,066 +0.01(+0.15%)
May 05, 2022 7.050 7.050 6.570 6.880 143,320 -0.11(-1.57%)
May 04, 2022 6.690 6.990 6.520 6.990 202,336 +0.50(+7.70%)
May 03, 2022 6.260 6.620 6.260 6.490 179,734 +0.23(+3.67%)
May 02, 2022 6.280 6.340 6.100 6.260 161,329 -0.05(-0.79%)
Apr 29, 2022 6.600 6.690 6.275 6.310 141,785 -0.31(-4.68%)
Apr 28, 2022 6.520 6.660 6.260 6.620 144,310 +0.21(+3.28%)
Apr 27, 2022 6.420 6.530 6.340 6.410 123,125 +0.02(+0.31%)
Apr 26, 2022 6.520 6.710 6.380 6.390 132,721 -0.13(-1.99%)
Apr 25, 2022 6.820 6.820 6.282 6.520 269,141 -0.24(-3.55%)
Apr 22, 2022 6.910 7.040 6.720 6.760 290,274 -0.29(-4.11%)
Apr 21, 2022 7.450 7.500 6.960 7.050 184,860 -0.33(-4.47%)
Apr 20, 2022 7.110 7.430 7.010 7.380 174,806 +0.24(+3.36%)
Apr 19, 2022 6.960 7.190 6.910 7.140 184,360 +0.12(+1.71%)
Apr 18, 2022 7.000 7.180 6.950 7.020 153,241 +0.03(+0.43%)
Apr 14, 2022 7.100 7.170 6.960 6.990 95,472 -0.08(-1.13%)
Apr 13, 2022 7.130 7.248 7.040 7.070 116,322 +0.00(+0.00%)
Apr 12, 2022 7.090 7.350 7.000 7.070 166,796 +0.02(+0.28%)
Apr 11, 2022 7.120 7.120 6.820 7.050 97,622 -0.13(-1.81%)
Apr 08, 2022 7.090 7.225 6.997 7.180 97,844 +0.09(+1.27%)
Apr 07, 2022 6.930 7.160 6.820 7.090 106,373 +0.13(+1.87%)
Apr 06, 2022 7.090 7.200 6.920 6.960 133,192 -0.12(-1.69%)
Apr 05, 2022 7.400 7.500 7.080 7.080 150,110 -0.29(-3.93%)
Apr 04, 2022 7.540 7.650 7.083 7.370 313,737 +0.18(+2.50%)
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.