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 (%)
Jan 31, 2019 7.570 7.650 7.360 7.470 138,616 -0.07(-0.93%)
Jan 30, 2019 7.510 7.612 7.380 7.540 223,009 +0.07(+0.94%)
Jan 29, 2019 7.440 7.570 7.360 7.470 101,906 +0.06(+0.81%)
Jan 28, 2019 7.300 7.450 7.270 7.410 141,965 +0.00(+0.00%)
Jan 25, 2019 7.480 7.590 7.380 7.410 211,100 +0.01(+0.14%)
Jan 24, 2019 7.300 7.470 7.300 7.400 73,109 +0.06(+0.82%)
Jan 23, 2019 7.470 7.530 7.310 7.340 138,071 -0.10(-1.34%)
Jan 22, 2019 7.640 7.720 7.390 7.440 210,921 -0.25(-3.25%)
Jan 18, 2019 7.630 7.730 7.480 7.690 137,100 +0.17(+2.26%)
Jan 17, 2019 7.330 7.600 7.330 7.520 105,369 +0.08(+1.08%)
Jan 16, 2019 7.620 7.650 7.400 7.440 129,831 -0.15(-1.98%)
Jan 15, 2019 7.480 7.660 7.470 7.590 87,523 +0.10(+1.34%)
Jan 14, 2019 7.370 7.670 7.290 7.490 156,879 -0.16(-2.09%)
Jan 11, 2019 7.770 7.860 7.490 7.650 241,100 -0.24(-3.04%)
Jan 10, 2019 7.760 7.901 7.640 7.890 129,145 +0.02(+0.25%)
Jan 09, 2019 7.840 8.090 7.670 7.870 180,179 +0.13(+1.68%)
Jan 08, 2019 7.770 7.770 7.550 7.740 155,063 +0.07(+0.91%)
Jan 07, 2019 7.390 7.740 7.307 7.670 201,007 +0.26(+3.51%)
Jan 04, 2019 7.240 7.480 7.050 7.410 175,500 +0.35(+4.96%)
Jan 03, 2019 7.250 7.310 6.960 7.060 224,600 -0.09(-1.26%)
Jan 02, 2019 6.800 7.220 6.491 7.150 181,241 +0.33(+4.84%)
Dec 31, 2018 7.000 7.200 6.750 6.820 278,000 -0.15(-2.15%)
Dec 28, 2018 6.900 7.050 6.750 6.970 201,500 +0.07(+1.01%)
Dec 27, 2018 6.600 6.920 6.600 6.900 192,709 +0.05(+0.73%)
Dec 26, 2018 6.260 6.880 6.189 6.850 321,514 +0.68(+11.02%)
Dec 24, 2018 6.360 6.500 6.170 6.170 136,300 -0.35(-5.37%)
Dec 21, 2018 6.470 6.620 6.360 6.520 305,900 -0.04(-0.61%)
Dec 20, 2018 6.740 6.990 6.510 6.560 214,639 -0.40(-5.75%)
Dec 19, 2018 6.640 7.170 6.640 6.960 219,514 +0.32(+4.82%)
Dec 18, 2018 6.960 7.070 6.590 6.640 253,123 -0.35(-5.01%)
Dec 17, 2018 7.120 7.300 6.940 6.990 229,102 -0.11(-1.55%)
Dec 14, 2018 7.410 7.500 6.950 7.100 263,400 -0.38(-5.08%)
Dec 13, 2018 7.660 7.770 7.410 7.480 148,978 -0.33(-4.23%)
Dec 12, 2018 7.970 8.060 7.780 7.810 130,067 +0.01(+0.13%)
Dec 11, 2018 7.910 7.980 7.480 7.800 335,652 -0.05(-0.64%)
Dec 10, 2018 8.110 8.330 7.710 7.850 212,760 -0.37(-4.50%)
Dec 07, 2018 8.400 8.490 8.220 8.220 94,900 -0.06(-0.72%)
Dec 06, 2018 8.500 8.500 7.980 8.280 211,714 -0.24(-2.82%)
Dec 04, 2018 8.940 9.140 8.430 8.520 158,100 -0.50(-5.54%)
Dec 03, 2018 8.940 9.040 8.790 9.020 287,107 +0.31(+3.56%)
Nov 30, 2018 8.700 8.950 8.350 8.710 258,600 +0.01(+0.11%)
Nov 29, 2018 8.770 9.000 8.660 8.700 185,245 -0.09(-1.02%)
Nov 28, 2018 9.000 9.000 8.690 8.790 225,307 -0.16(-1.79%)
Nov 27, 2018 9.000 9.020 8.760 8.950 188,546 +0.03(+0.34%)
Nov 26, 2018 8.830 9.050 8.610 8.920 370,179 +0.11(+1.25%)
Nov 23, 2018 9.120 9.170 8.740 8.810 130,500 -0.50(-5.37%)
Nov 21, 2018 9.310 9.310 9.310 0 +0.21(+2.31%)
Nov 20, 2018 9.290 9.510 9.090 9.100 203,198 -0.52(-5.41%)
Nov 19, 2018 9.700 9.850 9.480 9.620 157,579 -0.04(-0.41%)
Nov 16, 2018 9.700 9.900 9.550 9.660 211,600 -0.02(-0.21%)
Nov 15, 2018 9.620 9.880 9.350 9.680 237,318 +0.11(+1.15%)
Nov 14, 2018 9.650 9.780 9.470 9.570 251,788 +0.08(+0.84%)
Nov 13, 2018 9.550 9.660 9.278 9.490 232,992 +0.03(+0.32%)
Nov 12, 2018 9.310 9.645 9.137 9.460 200,915 +0.06(+0.64%)
Nov 09, 2018 9.950 9.950 9.350 9.400 156,800 -0.60(-6.00%)
Nov 08, 2018 10.35 10.54 9.750 10.00 176,202 -0.08(-0.79%)
Nov 07, 2018 10.00 10.14 9.870 10.08 171,507 +0.22(+2.23%)
Nov 06, 2018 9.920 10.07 9.670 9.860 95,386 -0.13(-1.30%)
Nov 05, 2018 10.00 10.12 9.880 9.990 136,755 +0.05(+0.50%)
Nov 02, 2018 9.930 10.06 9.820 9.940 180,500 +0.09(+0.91%)
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.