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 (%)
Mar 31, 2023 6.340 6.357 6.170 6.310 168,097 +0.05(+0.80%)
Mar 30, 2023 6.420 6.445 6.175 6.260 171,681 -0.10(-1.57%)
Mar 29, 2023 6.400 6.500 6.290 6.360 257,112 -0.05(-0.78%)
Mar 28, 2023 6.280 6.420 6.187 6.410 306,289 +0.16(+2.56%)
Mar 27, 2023 5.960 6.310 5.888 6.250 341,159 +0.41(+7.02%)
Mar 24, 2023 5.600 5.900 5.600 5.840 287,034 +0.07(+1.21%)
Mar 23, 2023 5.860 5.985 5.670 5.770 248,447 -0.04(-0.69%)
Mar 22, 2023 5.780 6.060 5.780 5.810 354,020 +0.04(+0.69%)
Mar 21, 2023 5.660 5.850 5.630 5.770 525,293 +0.18(+3.22%)
Mar 20, 2023 5.460 5.760 5.390 5.590 912,170 +0.17(+3.14%)
Mar 17, 2023 5.600 5.640 5.400 5.420 643,384 -0.23(-4.07%)
Mar 16, 2023 5.720 5.720 5.590 5.650 405,658 -0.10(-1.74%)
Mar 15, 2023 5.910 5.980 5.580 5.750 401,057 -0.30(-4.96%)
Mar 14, 2023 6.030 6.190 5.925 6.050 309,894 -0.03(-0.49%)
Mar 13, 2023 6.200 6.260 6.000 6.080 338,486 -0.21(-3.34%)
Mar 10, 2023 6.500 6.540 6.260 6.290 292,371 -0.27(-4.12%)
Mar 09, 2023 6.510 6.615 6.505 6.560 201,137 +0.03(+0.46%)
Mar 08, 2023 6.440 6.565 6.350 6.530 245,524 +0.05(+0.77%)
Mar 07, 2023 6.530 6.550 6.370 6.480 202,889 -0.13(-1.97%)
Mar 06, 2023 6.780 6.780 6.500 6.610 197,454 -0.20(-2.94%)
Mar 03, 2023 6.660 6.810 6.550 6.810 172,535 +0.14(+2.10%)
Mar 02, 2023 6.600 6.720 6.550 6.670 170,631 +0.09(+1.37%)
Mar 01, 2023 6.520 6.600 6.490 6.580 163,323 +0.07(+1.08%)
Feb 28, 2023 6.550 6.650 6.500 6.510 224,819 -0.03(-0.46%)
Feb 27, 2023 6.550 6.680 6.510 6.540 221,607 +0.08(+1.24%)
Feb 24, 2023 6.450 6.540 6.280 6.460 247,813 +0.15(+2.38%)
Feb 23, 2023 6.340 6.460 6.160 6.310 182,714 +0.12(+1.94%)
Feb 22, 2023 6.150 6.250 6.100 6.190 158,205 +0.00(+0.00%)
Feb 21, 2023 6.260 6.300 6.101 6.190 245,391 -0.08(-1.28%)
Feb 17, 2023 6.350 6.350 6.180 6.270 236,042 -0.09(-1.42%)
Feb 16, 2023 6.340 6.540 6.340 6.360 175,668 -0.05(-0.78%)
Feb 15, 2023 6.390 6.450 6.210 6.410 261,504 -0.04(-0.62%)
Feb 14, 2023 6.440 6.560 6.380 6.450 173,050 +0.00(+0.00%)
Feb 13, 2023 6.600 6.600 6.390 6.450 266,149 -0.09(-1.38%)
Feb 10, 2023 6.240 6.590 6.240 6.540 215,450 +0.31(+4.98%)
Feb 09, 2023 6.390 6.405 6.200 6.230 303,970 -0.02(-0.32%)
Feb 08, 2023 6.440 6.450 6.130 6.250 437,941 +0.12(+1.96%)
Feb 07, 2023 6.040 6.170 6.020 6.130 303,342 +0.11(+1.83%)
Feb 06, 2023 6.050 6.250 5.980 6.020 304,435 -0.01(-0.17%)
Feb 03, 2023 6.080 6.270 6.030 6.030 285,096 -0.05(-0.82%)
Feb 02, 2023 6.320 6.400 6.010 6.080 250,946 -0.20(-3.18%)
Feb 01, 2023 6.240 6.420 6.000 6.280 378,144 +0.04(+0.64%)
Jan 31, 2023 6.180 6.270 6.120 6.240 315,441 +0.06(+0.97%)
Jan 30, 2023 6.400 6.400 6.110 6.180 286,924 -0.22(-3.44%)
Jan 27, 2023 6.370 6.470 6.350 6.400 190,898 +0.04(+0.63%)
Jan 26, 2023 6.480 6.510 6.300 6.360 185,863 -0.12(-1.85%)
Jan 25, 2023 6.550 6.590 6.360 6.480 288,740 -0.13(-1.97%)
Jan 24, 2023 6.620 6.665 6.560 6.610 165,206 -0.03(-0.45%)
Jan 23, 2023 6.630 6.730 6.600 6.640 277,096 +0.00(+0.00%)
Jan 20, 2023 6.660 6.740 6.606 6.640 248,760 -0.01(-0.15%)
Jan 19, 2023 6.710 6.770 6.560 6.650 212,673 -0.06(-0.89%)
Jan 18, 2023 6.980 7.019 6.680 6.710 191,743 -0.29(-4.14%)
Jan 17, 2023 7.000 7.050 6.960 7.000 184,817 +0.07(+1.01%)
Jan 13, 2023 7.290 7.330 6.910 6.930 213,643 -0.38(-5.20%)
Jan 12, 2023 7.280 7.390 7.220 7.310 206,982 +0.03(+0.41%)
Jan 11, 2023 7.300 7.500 7.250 7.280 324,562 -0.02(-0.27%)
Jan 10, 2023 7.160 7.300 7.030 7.300 126,760 +0.10(+1.39%)
Jan 09, 2023 7.120 7.290 7.040 7.200 145,407 +0.17(+2.42%)
Jan 06, 2023 7.020 7.180 7.000 7.030 79,882 +0.13(+1.88%)
Jan 05, 2023 6.880 7.010 6.770 6.900 249,122 -0.01(-0.14%)
Jan 04, 2023 6.860 7.065 6.850 6.910 166,903 -0.06(-0.86%)
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.