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, 2019 6.270 6.490 6.100 6.100 156,055 -0.17(-2.71%)
Jul 30, 2019 5.950 6.380 5.830 6.270 169,674 +0.32(+5.38%)
Jul 29, 2019 6.060 6.150 5.920 5.950 123,135 -0.09(-1.49%)
Jul 26, 2019 6.040 6.140 6.010 6.040 56,000 -0.01(-0.17%)
Jul 25, 2019 6.170 6.225 6.020 6.050 100,384 -0.07(-1.14%)
Jul 24, 2019 6.060 6.250 6.060 6.120 187,934 +0.08(+1.32%)
Jul 23, 2019 6.140 6.150 6.000 6.040 358,126 -0.08(-1.31%)
Jul 22, 2019 6.220 6.260 6.110 6.120 65,724 -0.08(-1.29%)
Jul 19, 2019 6.280 6.340 6.150 6.200 105,600 -0.12(-1.90%)
Jul 18, 2019 6.290 6.330 6.200 6.320 130,826 +0.01(+0.16%)
Jul 17, 2019 6.480 6.562 6.100 6.310 155,884 -0.18(-2.77%)
Jul 16, 2019 6.550 6.637 6.470 6.490 254,614 -0.07(-1.07%)
Jul 15, 2019 6.650 6.650 6.450 6.560 175,588 -0.06(-0.91%)
Jul 12, 2019 6.720 6.760 6.620 6.620 66,300 -0.09(-1.34%)
Jul 11, 2019 6.800 6.850 6.675 6.710 108,632 -0.10(-1.47%)
Jul 10, 2019 6.690 6.850 6.610 6.810 105,580 +0.16(+2.41%)
Jul 09, 2019 6.600 6.680 6.500 6.650 100,025 +0.07(+1.06%)
Jul 08, 2019 6.600 6.775 6.520 6.580 80,809 +0.00(+0.00%)
Jul 05, 2019 6.720 6.730 6.540 6.580 87,800 -0.18(-2.66%)
Jul 03, 2019 6.740 6.800 6.660 6.760 42,200 +0.04(+0.60%)
Jul 02, 2019 7.000 7.000 6.610 6.720 98,216 -0.33(-4.68%)
Jul 01, 2019 7.050 7.370 6.940 7.050 145,569 -0.10(-1.40%)
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%)
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.