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 (%)
Nov 30, 2016 8.400 8.750 8.250 8.450 284,652 +0.40(+4.97%)
Nov 29, 2016 8.150 8.200 7.700 8.050 153,872 -0.20(-2.42%)
Nov 28, 2016 8.500 8.535 8.250 8.250 109,241 -0.15(-1.79%)
Nov 25, 2016 8.500 8.600 8.300 8.400 76,976 -0.05(-0.59%)
Nov 23, 2016 8.450 8.450 8.450 0 +0.15(+1.81%)
Nov 22, 2016 8.200 8.600 8.050 8.300 183,503 -0.25(-2.92%)
Nov 21, 2016 8.150 8.750 8.150 8.550 521,409 +0.30(+3.64%)
Nov 18, 2016 8.250 8.350 8.000 8.250 126,917 +0.00(+0.00%)
Nov 17, 2016 8.200 8.300 8.050 8.250 106,954 +0.15(+1.85%)
Nov 16, 2016 8.400 8.400 7.950 8.100 157,282 -0.30(-3.57%)
Nov 15, 2016 8.150 8.500 8.150 8.400 239,028 +0.30(+3.70%)
Nov 14, 2016 8.500 8.550 7.950 8.100 352,253 -0.30(-3.57%)
Nov 11, 2016 7.850 8.400 7.600 8.400 310,660 +0.65(+8.39%)
Nov 10, 2016 7.800 7.900 7.550 7.750 170,397 -0.05(-0.64%)
Nov 09, 2016 7.700 8.000 7.700 7.800 231,819 +0.10(+1.30%)
Nov 08, 2016 7.550 7.800 7.400 7.700 266,733 +0.25(+3.36%)
Nov 07, 2016 7.150 7.450 7.100 7.450 180,815 +0.20(+2.76%)
Nov 04, 2016 7.150 7.450 7.150 7.250 77,773 +0.00(+0.00%)
Nov 03, 2016 7.300 7.300 7.050 7.250 117,856 +0.00(+0.00%)
Nov 02, 2016 7.200 7.450 7.150 7.250 94,530 -0.10(-1.36%)
Nov 01, 2016 7.650 8.000 7.200 7.350 154,019 -0.35(-4.55%)
Oct 31, 2016 7.450 7.750 7.000 7.700 500,190 +0.12(+1.58%)
Oct 28, 2016 7.750 7.750 7.400 7.580 128,899 -0.12(-1.56%)
Oct 27, 2016 7.690 7.750 7.620 7.700 113,839 +0.03(+0.39%)
Oct 26, 2016 7.700 7.830 7.540 7.670 157,998 -0.13(-1.67%)
Oct 25, 2016 7.990 7.990 7.610 7.800 332,156 -0.09(-1.14%)
Oct 24, 2016 7.860 8.060 7.700 7.890 387,738 +0.17(+2.20%)
Oct 21, 2016 7.650 7.875 7.590 7.720 326,505 -0.03(-0.39%)
Oct 20, 2016 7.500 7.770 7.170 7.750 277,509 -0.02(-0.26%)
Oct 19, 2016 7.660 7.950 7.550 7.770 218,289 +0.12(+1.57%)
Oct 18, 2016 7.640 7.770 7.550 7.650 236,657 +0.12(+1.59%)
Oct 17, 2016 7.500 7.600 7.010 7.530 245,525 +0.03(+0.40%)
Oct 14, 2016 7.600 7.800 7.460 7.500 144,358 -0.14(-1.83%)
Oct 13, 2016 8.310 8.310 7.600 7.640 218,326 -0.19(-2.43%)
Oct 12, 2016 7.650 8.140 7.400 7.830 392,537 +0.23(+3.03%)
Oct 11, 2016 8.280 8.290 7.390 7.600 217,471 -0.34(-4.28%)
Oct 10, 2016 7.750 8.480 7.500 7.940 391,452 +0.54(+7.30%)
Oct 07, 2016 7.190 7.600 7.190 7.400 242,358 +0.17(+2.35%)
Oct 06, 2016 7.580 7.670 7.150 7.230 232,094 -0.33(-4.37%)
Oct 05, 2016 6.950 7.770 6.900 7.560 259,690 +0.73(+10.69%)
Oct 04, 2016 6.700 6.900 6.573 6.830 139,616 +0.24(+3.64%)
Oct 03, 2016 6.440 6.720 6.350 6.590 290,347 +0.31(+4.94%)
Sep 30, 2016 6.290 6.450 6.250 6.280 263,712 +0.06(+0.96%)
Sep 29, 2016 6.200 6.500 6.140 6.220 314,255 +0.07(+1.14%)
Sep 28, 2016 6.240 6.280 5.980 6.150 222,719 -0.05(-0.81%)
Sep 27, 2016 6.510 6.550 6.200 6.200 121,039 -0.42(-6.34%)
Sep 26, 2016 6.650 6.850 6.570 6.620 130,592 +0.03(+0.46%)
Sep 23, 2016 6.580 6.816 6.440 6.590 223,977 +0.04(+0.61%)
Sep 22, 2016 6.350 6.580 6.310 6.550 85,932 +0.25(+3.97%)
Sep 21, 2016 6.200 6.370 6.190 6.300 114,374 +0.11(+1.78%)
Sep 20, 2016 5.990 6.240 5.900 6.190 91,328 +0.19(+3.17%)
Sep 19, 2016 6.000 6.040 5.910 6.000 70,403 +0.06(+1.01%)
Sep 16, 2016 6.020 6.020 5.870 5.940 136,632 -0.01(-0.17%)
Sep 15, 2016 5.880 5.970 5.850 5.950 359,434 +0.12(+2.06%)
Sep 14, 2016 5.930 5.930 5.790 5.830 72,192 -0.05(-0.85%)
Sep 13, 2016 5.910 5.960 5.830 5.880 65,541 -0.12(-2.00%)
Sep 12, 2016 5.900 6.020 5.900 6.000 56,971 +0.10(+1.69%)
Sep 09, 2016 6.090 6.100 5.900 5.900 79,389 -0.26(-4.22%)
Sep 08, 2016 6.100 6.200 5.790 6.160 70,412 +0.28(+4.76%)
Sep 07, 2016 5.830 6.130 5.830 5.880 79,701 +0.09(+1.55%)
Sep 06, 2016 5.670 6.000 5.670 5.790 53,773 +0.04(+0.70%)
Sep 02, 2016 5.750 5.750 5.750 5.750 16,100 +0.00(+0.00%)
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.