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 (%)
Jul 31, 2023 9.330 9.490 9.260 9.340 447,571 +0.11(+1.19%)
Jul 28, 2023 9.200 9.250 9.005 9.230 450,564 +0.09(+0.98%)
Jul 27, 2023 9.270 9.375 9.030 9.140 655,173 -0.02(-0.22%)
Jul 26, 2023 8.980 9.390 8.930 9.160 985,153 +0.26(+2.92%)
Jul 25, 2023 8.560 9.080 8.520 8.900 949,017 +0.38(+4.46%)
Jul 24, 2023 8.250 8.540 8.240 8.520 468,016 +0.29(+3.52%)
Jul 21, 2023 8.330 8.350 8.205 8.230 281,839 -0.08(-0.96%)
Jul 20, 2023 8.350 8.422 8.250 8.310 198,847 +0.01(+0.12%)
Jul 19, 2023 8.360 8.455 8.240 8.300 274,686 -0.06(-0.72%)
Jul 18, 2023 8.050 8.400 8.050 8.360 388,615 +0.31(+3.85%)
Jul 17, 2023 8.030 8.115 7.910 8.050 316,500 +0.09(+1.13%)
Jul 14, 2023 8.280 8.280 7.940 7.960 416,772 -0.13(-1.61%)
Jul 13, 2023 8.300 8.300 7.983 8.090 379,964 -0.20(-2.41%)
Jul 12, 2023 8.020 8.300 8.020 8.290 467,849 +0.27(+3.37%)
Jul 11, 2023 7.910 8.055 7.845 8.020 393,869 +0.18(+2.30%)
Jul 10, 2023 7.940 8.000 7.790 7.840 315,260 -0.13(-1.63%)
Jul 07, 2023 7.760 8.020 7.760 7.970 396,553 +0.17(+2.18%)
Jul 06, 2023 7.780 7.830 7.610 7.800 336,872 -0.02(-0.26%)
Jul 05, 2023 8.010 8.010 7.700 7.820 426,768 -0.19(-2.37%)
Jul 03, 2023 8.070 8.130 7.960 8.010 221,146 -0.06(-0.74%)
Jun 30, 2023 8.220 8.220 8.030 8.070 416,168 -0.13(-1.59%)
Jun 29, 2023 8.110 8.300 8.100 8.200 436,041 +0.12(+1.49%)
Jun 28, 2023 7.800 8.118 7.750 8.080 345,080 +0.23(+2.93%)
Jun 27, 2023 7.800 7.890 7.560 7.850 365,091 +0.02(+0.26%)
Jun 26, 2023 7.910 7.950 7.700 7.830 534,189 -0.08(-1.01%)
Jun 23, 2023 8.190 8.200 7.830 7.910 4,345,997 -0.39(-4.70%)
Jun 22, 2023 8.210 8.300 8.090 8.300 337,576 +0.09(+1.10%)
Jun 21, 2023 7.960 8.330 7.960 8.210 374,060 +0.31(+3.92%)
Jun 20, 2023 8.210 8.260 7.580 7.900 560,737 -0.54(-6.40%)
Jun 16, 2023 8.450 8.540 8.150 8.440 836,673 +0.12(+1.44%)
Jun 15, 2023 7.970 8.380 7.970 8.320 433,804 +0.35(+4.39%)
Jun 14, 2023 8.370 8.450 7.840 7.970 435,378 -0.51(-6.01%)
Jun 13, 2023 8.410 8.570 8.326 8.480 400,530 +0.26(+3.16%)
Jun 12, 2023 8.340 8.470 8.180 8.220 363,054 +0.00(+0.00%)
Jun 09, 2023 8.480 8.480 8.155 8.220 312,702 -0.26(-3.07%)
Jun 08, 2023 8.400 8.540 8.230 8.480 461,981 +0.18(+2.17%)
Jun 07, 2023 8.200 8.410 8.150 8.300 420,627 +0.11(+1.34%)
Jun 06, 2023 8.080 8.240 8.010 8.190 285,419 +0.04(+0.49%)
Jun 05, 2023 8.330 8.530 8.120 8.150 345,623 -0.01(-0.12%)
Jun 02, 2023 7.870 8.200 7.870 8.160 403,907 +0.36(+4.62%)
Jun 01, 2023 7.940 7.940 7.750 7.800 414,938 -0.04(-0.51%)
May 31, 2023 7.910 7.979 7.780 7.840 170,327 -0.16(-2.00%)
May 30, 2023 8.000 8.030 7.790 8.000 161,594 +0.01(+0.13%)
May 26, 2023 8.130 8.193 7.770 7.990 265,080 -0.10(-1.24%)
May 25, 2023 8.530 8.530 7.940 8.090 368,500 -0.41(-4.82%)
May 24, 2023 8.320 8.500 8.227 8.500 322,037 +0.23(+2.78%)
May 23, 2023 8.200 8.440 8.125 8.270 416,435 +0.17(+2.10%)
May 22, 2023 8.060 8.350 8.060 8.100 412,251 -0.01(-0.12%)
May 19, 2023 7.770 8.180 7.765 8.110 610,328 +0.32(+4.11%)
May 18, 2023 7.500 7.800 7.460 7.790 267,517 +0.30(+4.01%)
May 17, 2023 7.370 7.520 7.330 7.490 365,487 +0.19(+2.60%)
May 16, 2023 7.350 7.420 7.270 7.300 205,725 -0.05(-0.68%)
May 15, 2023 7.140 7.460 7.140 7.350 287,741 +0.33(+4.70%)
May 12, 2023 6.860 7.060 6.840 7.020 219,902 +0.22(+3.24%)
May 11, 2023 7.000 7.100 6.780 6.800 222,340 -0.30(-4.23%)
May 10, 2023 7.000 7.293 6.740 7.100 460,975 +0.60(+9.23%)
May 09, 2023 6.500 6.560 6.330 6.500 159,729 +0.04(+0.62%)
May 08, 2023 6.500 6.600 6.440 6.460 221,107 +0.08(+1.25%)
May 05, 2023 6.380 6.400 6.305 6.380 132,544 +0.15(+2.41%)
May 04, 2023 6.270 6.400 6.175 6.230 173,720 -0.07(-1.11%)
May 03, 2023 6.230 6.380 6.180 6.300 135,401 -0.01(-0.16%)
May 02, 2023 6.430 6.450 6.205 6.310 168,629 -0.20(-3.07%)
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.