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 29, 2019 6.890 6.960 6.750 6.750 126,500 -0.11(-1.60%)
Mar 28, 2019 6.830 6.930 6.780 6.860 76,873 +0.04(+0.59%)
Mar 27, 2019 6.910 6.970 6.723 6.820 114,465 -0.09(-1.30%)
Mar 26, 2019 6.910 7.050 6.850 6.910 61,037 +0.04(+0.58%)
Mar 25, 2019 6.900 6.970 6.770 6.870 52,989 +0.01(+0.15%)
Mar 22, 2019 7.100 7.140 6.860 6.860 124,800 -0.32(-4.46%)
Mar 21, 2019 7.110 7.250 7.100 7.180 85,113 +0.03(+0.42%)
Mar 20, 2019 6.950 7.250 6.940 7.150 108,756 +0.20(+2.88%)
Mar 19, 2019 7.200 7.210 6.900 6.950 135,737 -0.22(-3.07%)
Mar 18, 2019 6.840 7.197 6.830 7.170 183,512 +0.33(+4.82%)
Mar 15, 2019 6.860 6.940 6.800 6.840 267,500 -0.05(-0.73%)
Mar 14, 2019 7.030 7.120 6.890 6.890 141,393 -0.23(-3.23%)
Mar 13, 2019 7.050 7.190 7.030 7.120 222,865 +0.04(+0.56%)
Mar 12, 2019 6.770 7.140 6.690 7.080 198,996 +0.29(+4.27%)
Mar 11, 2019 6.460 6.800 6.440 6.790 328,544 -0.06(-0.88%)
Mar 08, 2019 6.820 6.880 6.630 6.850 206,300 -0.03(-0.44%)
Mar 07, 2019 6.880 7.040 6.810 6.880 79,187 -0.01(-0.15%)
Mar 06, 2019 7.050 7.120 6.850 6.890 211,556 -0.23(-3.23%)
Mar 05, 2019 7.090 7.170 6.980 7.120 143,001 +0.05(+0.71%)
Mar 04, 2019 7.150 7.250 6.920 7.070 185,592 -0.16(-2.21%)
Mar 01, 2019 7.200 7.260 7.090 7.230 169,200 +0.16(+2.26%)
Feb 28, 2019 7.100 7.150 7.020 7.070 144,077 -0.04(-0.56%)
Feb 27, 2019 7.120 7.320 7.110 7.110 124,902 -0.03(-0.42%)
Feb 26, 2019 7.480 7.570 7.130 7.140 226,796 -0.44(-5.80%)
Feb 25, 2019 7.640 7.730 7.510 7.580 210,143 -0.12(-1.56%)
Feb 22, 2019 7.510 7.730 7.465 7.700 269,900 +0.12(+1.58%)
Feb 21, 2019 7.250 7.580 7.250 7.580 281,413 +0.28(+3.84%)
Feb 20, 2019 7.020 7.360 7.020 7.300 442,568 -0.15(-2.01%)
Feb 19, 2019 7.960 8.110 7.210 7.450 1,079,542 -0.50(-6.29%)
Feb 15, 2019 7.670 7.950 7.640 7.950 192,100 +0.35(+4.61%)
Feb 14, 2019 7.500 7.670 7.380 7.600 127,901 +0.10(+1.33%)
Feb 13, 2019 7.270 7.500 7.210 7.500 94,965 +0.31(+4.31%)
Feb 12, 2019 7.420 7.490 7.150 7.190 176,470 -0.14(-1.91%)
Feb 11, 2019 7.410 7.410 7.200 7.330 149,568 +0.05(+0.69%)
Feb 08, 2019 7.320 7.320 6.980 7.280 117,200 +0.13(+1.82%)
Feb 07, 2019 7.200 7.260 6.920 7.150 156,843 -0.07(-0.97%)
Feb 06, 2019 7.320 7.320 7.210 7.220 87,172 -0.05(-0.69%)
Feb 05, 2019 7.430 7.490 7.200 7.270 120,049 -0.18(-2.42%)
Feb 04, 2019 7.350 7.460 7.210 7.450 157,775 +0.10(+1.36%)
Feb 01, 2019 7.450 7.570 7.270 7.350 87,700 -0.12(-1.61%)
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%)
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.