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 (%)
Jun 28, 2019 7.290 7.400 7.090 7.150 534,600 -0.14(-1.92%)
Jun 27, 2019 7.210 7.290 7.110 7.290 106,728 +0.12(+1.67%)
Jun 26, 2019 7.280 7.320 7.090 7.170 165,284 -0.11(-1.51%)
Jun 25, 2019 6.980 7.300 6.920 7.280 194,532 +0.26(+3.70%)
Jun 24, 2019 6.920 7.030 6.830 7.020 134,930 +0.14(+2.03%)
Jun 21, 2019 6.840 7.000 6.800 6.880 319,600 +0.04(+0.58%)
Jun 20, 2019 6.810 6.870 6.723 6.840 108,773 +0.15(+2.24%)
Jun 19, 2019 6.690 6.760 6.620 6.690 122,888 +0.02(+0.30%)
Jun 18, 2019 6.410 6.700 6.410 6.670 301,664 +0.27(+4.22%)
Jun 17, 2019 6.320 6.420 6.270 6.400 55,141 +0.03(+0.47%)
Jun 14, 2019 6.310 6.390 6.250 6.370 89,200 +0.07(+1.11%)
Jun 13, 2019 6.250 6.300 6.190 6.300 73,856 +0.05(+0.80%)
Jun 12, 2019 6.320 6.340 6.205 6.250 81,974 -0.08(-1.26%)
Jun 11, 2019 6.610 6.610 6.247 6.330 117,212 -0.19(-2.91%)
Jun 10, 2019 6.350 6.540 6.320 6.520 130,233 +0.17(+2.68%)
Jun 07, 2019 6.170 6.400 6.040 6.350 121,500 +0.21(+3.42%)
Jun 06, 2019 6.080 6.180 6.010 6.140 94,657 +0.15(+2.50%)
Jun 05, 2019 6.200 6.200 5.990 5.990 140,461 -0.14(-2.28%)
Jun 04, 2019 6.140 6.240 6.100 6.130 155,660 +0.04(+0.66%)
Jun 03, 2019 6.130 6.200 6.060 6.090 90,023 -0.02(-0.33%)
May 31, 2019 6.110 6.180 6.030 6.110 143,400 -0.03(-0.49%)
May 30, 2019 6.290 6.330 6.130 6.140 79,556 -0.15(-2.38%)
May 29, 2019 6.330 6.340 6.200 6.290 96,525 -0.02(-0.32%)
May 28, 2019 6.360 6.460 6.290 6.310 85,712 -0.07(-1.10%)
May 24, 2019 6.500 6.530 6.330 6.380 79,200 -0.09(-1.39%)
May 23, 2019 6.640 6.640 6.410 6.470 104,354 -0.15(-2.27%)
May 22, 2019 6.880 6.880 6.580 6.620 67,751 -0.26(-3.78%)
May 21, 2019 6.920 6.980 6.820 6.880 45,571 +0.01(+0.15%)
May 20, 2019 6.610 6.900 6.610 6.870 85,766 +0.22(+3.31%)
May 17, 2019 6.920 6.946 6.630 6.650 117,000 -0.31(-4.45%)
May 16, 2019 7.080 7.140 6.880 6.960 75,475 -0.10(-1.42%)
May 15, 2019 7.060 7.120 6.960 7.060 97,373 -0.08(-1.12%)
May 14, 2019 7.060 7.190 7.000 7.140 101,229 +0.16(+2.29%)
May 13, 2019 7.140 7.190 6.790 6.980 133,303 -0.21(-2.92%)
May 10, 2019 7.100 7.190 7.080 7.190 149,400 +0.04(+0.56%)
May 09, 2019 7.200 7.200 7.070 7.150 94,098 -0.03(-0.42%)
May 08, 2019 7.040 7.190 7.036 7.180 55,861 +0.13(+1.84%)
May 07, 2019 7.120 7.124 6.960 7.050 102,446 -0.10(-1.40%)
May 06, 2019 6.950 7.160 6.950 7.150 137,619 +0.07(+0.99%)
May 03, 2019 6.960 7.080 6.880 7.080 79,400 +0.18(+2.61%)
May 02, 2019 6.910 6.980 6.750 6.900 100,187 -0.05(-0.72%)
May 01, 2019 7.030 7.090 6.850 6.950 137,937 -0.08(-1.14%)
Apr 30, 2019 7.030 7.030 6.910 7.030 161,916 +0.03(+0.43%)
Apr 29, 2019 6.890 7.070 6.890 7.000 122,064 +0.12(+1.74%)
Apr 26, 2019 6.870 6.997 6.810 6.880 79,100 -0.05(-0.72%)
Apr 25, 2019 6.740 6.970 6.740 6.930 92,890 +0.15(+2.21%)
Apr 24, 2019 7.000 7.000 6.540 6.780 159,963 -0.18(-2.59%)
Apr 23, 2019 7.050 7.080 6.930 6.960 115,918 -0.07(-1.00%)
Apr 22, 2019 6.720 7.095 6.720 7.030 226,675 +0.15(+2.18%)
Apr 18, 2019 6.970 7.050 6.810 6.880 83,600 -0.12(-1.71%)
Apr 17, 2019 6.930 7.030 6.910 7.000 113,608 +0.09(+1.30%)
Apr 16, 2019 6.850 6.920 6.690 6.910 93,345 +0.06(+0.88%)
Apr 15, 2019 6.760 6.870 6.710 6.850 71,066 +0.06(+0.88%)
Apr 12, 2019 6.900 7.000 6.790 6.790 74,800 +0.04(+0.59%)
Apr 11, 2019 6.900 6.970 6.700 6.750 106,682 -0.18(-2.60%)
Apr 10, 2019 6.810 6.950 6.780 6.930 142,534 +0.15(+2.21%)
Apr 09, 2019 6.870 7.050 6.780 6.780 55,162 -0.13(-1.88%)
Apr 08, 2019 6.930 7.040 6.810 6.910 94,268 -0.05(-0.72%)
Apr 05, 2019 6.680 6.960 6.680 6.960 71,500 +0.26(+3.88%)
Apr 04, 2019 6.480 6.774 6.480 6.700 112,066 +0.22(+3.40%)
Apr 03, 2019 6.630 6.720 6.420 6.480 185,750 -0.18(-2.70%)
Apr 02, 2019 6.760 6.800 6.610 6.660 115,212 -0.10(-1.48%)
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.