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, 2020 2.500 2.670 2.350 2.610 247,390 +0.20(+8.30%)
Mar 30, 2020 2.500 2.670 2.370 2.410 142,642 -0.09(-3.60%)
Mar 27, 2020 2.810 2.900 2.480 2.500 125,600 -0.27(-9.75%)
Mar 26, 2020 2.870 2.990 2.720 2.770 85,673 -0.06(-2.12%)
Mar 25, 2020 2.780 3.020 2.700 2.830 114,172 -0.02(-0.70%)
Mar 24, 2020 2.610 3.110 2.600 2.850 214,998 +0.41(+16.80%)
Mar 23, 2020 2.660 2.750 2.390 2.440 97,550 -0.32(-11.59%)
Mar 20, 2020 2.890 3.270 2.710 2.760 478,000 +0.14(+5.34%)
Mar 19, 2020 2.290 2.670 2.121 2.620 244,272 +0.46(+21.30%)
Mar 18, 2020 2.700 2.700 2.160 2.160 153,771 -0.98(-31.21%)
Mar 17, 2020 2.790 3.160 2.571 3.140 171,173 +0.38(+13.77%)
Mar 16, 2020 2.950 3.130 2.750 2.760 158,380 -0.60(-17.86%)
Mar 13, 2020 3.420 3.440 3.060 3.360 253,700 -0.04(-1.18%)
Mar 12, 2020 3.440 3.560 3.300 3.400 218,044 -0.25(-6.85%)
Mar 11, 2020 3.900 3.900 3.620 3.650 114,532 -0.35(-8.75%)
Mar 10, 2020 4.110 4.130 3.790 4.000 169,659 +0.05(+1.27%)
Mar 09, 2020 4.390 4.390 3.840 3.950 254,649 -0.94(-19.22%)
Mar 06, 2020 4.690 4.890 4.640 4.890 146,500 +0.06(+1.24%)
Mar 05, 2020 4.890 4.950 4.620 4.830 128,994 -0.11(-2.23%)
Mar 04, 2020 4.980 5.020 4.825 4.940 64,260 +0.03(+0.61%)
Mar 03, 2020 5.100 5.110 4.780 4.910 158,935 -0.20(-3.91%)
Mar 02, 2020 4.720 5.120 4.610 5.110 204,563 +0.40(+8.49%)
Feb 28, 2020 4.600 4.810 4.590 4.710 220,100 -0.03(-0.63%)
Feb 27, 2020 4.750 4.931 4.580 4.740 165,561 -0.11(-2.27%)
Feb 26, 2020 4.760 4.930 4.760 4.850 163,816 +0.09(+1.89%)
Feb 25, 2020 4.920 4.930 4.580 4.760 254,014 -0.17(-3.45%)
Feb 24, 2020 4.950 5.010 4.862 4.930 187,020 -0.07(-1.40%)
Feb 21, 2020 5.100 5.100 4.970 5.000 269,500 -0.14(-2.72%)
Feb 20, 2020 5.000 5.140 4.990 5.140 96,176 +0.14(+2.80%)
Feb 19, 2020 5.160 5.170 5.000 5.000 78,573 -0.11(-2.15%)
Feb 18, 2020 5.030 5.110 5.000 5.110 64,716 +0.06(+1.19%)
Feb 14, 2020 5.030 5.090 5.000 5.050 81,400 +0.02(+0.40%)
Feb 13, 2020 5.020 5.050 5.000 5.030 63,935 -0.03(-0.59%)
Feb 12, 2020 5.060 5.100 4.980 5.060 83,629 +0.04(+0.80%)
Feb 11, 2020 5.020 5.030 4.950 5.020 116,212 +0.00(+0.00%)
Feb 10, 2020 5.000 5.070 4.950 5.020 160,050 +0.02(+0.40%)
Feb 07, 2020 5.160 5.160 4.980 5.000 201,700 -0.25(-4.76%)
Feb 06, 2020 5.350 5.410 5.176 5.250 130,247 -0.27(-4.89%)
Feb 05, 2020 5.400 5.520 5.240 5.520 167,061 +0.14(+2.60%)
Feb 04, 2020 5.290 5.390 5.220 5.380 303,910 +0.16(+3.07%)
Feb 03, 2020 5.010 5.220 4.990 5.220 144,575 +0.18(+3.57%)
Jan 31, 2020 5.130 5.150 4.990 5.040 104,300 -0.14(-2.70%)
Jan 30, 2020 5.100 5.220 5.070 5.180 85,646 +0.03(+0.58%)
Jan 29, 2020 5.190 5.220 5.080 5.150 90,960 -0.06(-1.15%)
Jan 28, 2020 5.080 5.220 5.030 5.210 84,103 +0.17(+3.37%)
Jan 27, 2020 5.010 5.090 4.990 5.040 184,893 -0.08(-1.56%)
Jan 24, 2020 5.240 5.240 5.030 5.120 303,700 -0.11(-2.10%)
Jan 23, 2020 5.080 5.250 5.030 5.230 137,242 +0.12(+2.35%)
Jan 22, 2020 5.030 5.190 5.010 5.110 195,975 +0.06(+1.19%)
Jan 21, 2020 5.190 5.250 5.050 5.050 164,981 -0.21(-3.99%)
Jan 17, 2020 5.340 5.340 5.170 5.260 86,100 -0.05(-0.94%)
Jan 16, 2020 5.270 5.320 5.250 5.310 80,407 +0.09(+1.72%)
Jan 15, 2020 5.230 5.270 5.170 5.220 125,897 +0.01(+0.19%)
Jan 14, 2020 5.280 5.290 5.180 5.210 87,689 -0.05(-0.95%)
Jan 13, 2020 5.220 5.280 5.180 5.260 156,795 +0.01(+0.19%)
Jan 10, 2020 5.300 5.300 5.200 5.250 144,000 -0.05(-0.94%)
Jan 09, 2020 5.210 5.320 5.200 5.300 126,937 +0.01(+0.19%)
Jan 08, 2020 5.440 5.450 5.200 5.290 157,554 -0.16(-2.94%)
Jan 07, 2020 5.730 5.730 5.430 5.450 168,526 -0.17(-3.02%)
Jan 06, 2020 5.450 5.730 5.450 5.620 199,231 +0.18(+3.31%)
Jan 03, 2020 5.370 5.567 5.370 5.440 154,200 +0.05(+0.93%)
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.