Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.150 -0.110 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2016 4.690 4.879 4.406 4.847 794,592 +0.08(+1.58%)
Oct 28, 2016 4.879 4.879 4.658 4.772 204,766 -0.08(-1.56%)
Oct 27, 2016 4.841 4.879 4.797 4.847 180,842 +0.02(+0.39%)
Oct 26, 2016 4.847 4.929 4.746 4.828 250,992 -0.08(-1.67%)
Oct 25, 2016 5.030 5.030 4.790 4.910 527,656 -0.06(-1.14%)
Oct 24, 2016 4.948 5.074 4.847 4.967 615,953 +0.11(+2.20%)
Oct 21, 2016 4.816 4.957 4.778 4.860 518,679 -0.02(-0.39%)
Oct 20, 2016 4.721 4.891 4.513 4.879 440,845 -0.01(-0.26%)
Oct 19, 2016 4.822 5.004 4.753 4.891 346,769 +0.08(+1.57%)
Oct 18, 2016 4.809 4.891 4.753 4.816 375,948 +0.08(+1.59%)
Oct 17, 2016 4.721 4.784 4.413 4.740 390,036 +0.02(+0.40%)
Oct 14, 2016 4.784 4.910 4.696 4.721 229,324 -0.09(-1.83%)
Oct 13, 2016 5.231 5.231 4.784 4.809 346,828 -0.12(-2.43%)
Oct 12, 2016 4.816 5.124 4.658 4.929 623,576 +0.14(+3.03%)
Oct 11, 2016 5.212 5.218 4.652 4.784 345,470 -0.21(-4.28%)
Oct 10, 2016 4.879 5.338 4.721 4.998 621,853 +0.34(+7.30%)
Oct 07, 2016 4.526 4.784 4.526 4.658 385,005 +0.11(+2.35%)
Oct 06, 2016 4.772 4.828 4.501 4.551 368,700 -0.21(-4.37%)
Oct 05, 2016 4.375 4.891 4.343 4.759 412,538 +0.46(+10.69%)
Oct 04, 2016 4.218 4.343 4.137 4.299 221,791 +0.15(+3.64%)
Oct 03, 2016 4.054 4.230 3.997 4.148 461,239 +0.20(+4.94%)
Sep 30, 2016 3.960 4.060 3.934 3.953 418,927 +0.04(+0.96%)
Sep 29, 2016 3.903 4.092 3.865 3.915 499,219 +0.04(+1.14%)
Sep 28, 2016 3.928 3.953 3.764 3.871 353,807 -0.03(-0.81%)
Sep 27, 2016 4.098 4.123 3.903 3.903 192,280 -0.26(-6.34%)
Sep 26, 2016 4.186 4.312 4.136 4.167 207,455 +0.02(+0.46%)
Sep 23, 2016 4.142 4.291 4.054 4.148 355,805 +0.03(+0.61%)
Sep 22, 2016 3.997 4.142 3.972 4.123 136,509 +0.16(+3.97%)
Sep 21, 2016 3.903 4.010 3.897 3.966 181,692 +0.07(+1.78%)
Sep 20, 2016 3.771 3.928 3.714 3.897 145,081 +0.12(+3.17%)
Sep 19, 2016 3.777 3.802 3.720 3.777 111,840 +0.04(+1.01%)
Sep 16, 2016 3.790 3.790 3.695 3.739 217,050 -0.01(-0.17%)
Sep 15, 2016 3.701 3.758 3.683 3.745 570,989 +0.08(+2.06%)
Sep 14, 2016 3.733 3.733 3.645 3.670 114,682 -0.03(-0.85%)
Sep 13, 2016 3.720 3.752 3.670 3.701 104,117 -0.04(-1.18%)
Sep 12, 2016 3.683 3.758 3.683 3.745 91,263 +0.06(+1.69%)
Sep 09, 2016 3.802 3.808 3.683 3.683 127,175 -0.16(-4.22%)
Sep 08, 2016 3.808 3.870 3.614 3.845 112,795 +0.17(+4.76%)
Sep 07, 2016 3.639 3.827 3.639 3.671 127,675 +0.06(+1.55%)
Sep 06, 2016 3.539 3.745 3.539 3.614 86,140 +0.02(+0.70%)
Sep 02, 2016 3.589 3.589 3.589 3.589 25,791 +0.00(+0.00%)
Sep 01, 2016 3.539 3.589 3.490 3.589 38,175 +0.05(+1.41%)
Aug 31, 2016 3.564 3.583 3.527 3.539 38,446 -0.03(-0.87%)
Aug 30, 2016 3.589 3.655 3.496 3.571 48,618 -0.04(-1.21%)
Aug 29, 2016 3.652 3.664 3.583 3.614 33,313 -0.04(-1.03%)
Aug 26, 2016 3.627 3.671 3.627 3.652 33,454 +0.02(+0.52%)
Aug 25, 2016 3.587 3.646 3.577 3.633 49,441 +0.03(+0.87%)
Aug 24, 2016 3.546 3.621 3.546 3.602 75,341 +0.02(+0.70%)
Aug 23, 2016 3.527 3.589 3.515 3.577 63,668 +0.06(+1.78%)
Aug 22, 2016 3.496 3.533 3.377 3.515 62,648 +0.01(+0.36%)
Aug 19, 2016 3.477 3.527 3.477 3.502 50,516 +0.01(+0.18%)
Aug 18, 2016 3.377 3.521 3.371 3.496 62,933 +0.11(+3.13%)
Aug 17, 2016 3.365 3.433 3.333 3.390 36,559 -0.01(-0.18%)
Aug 16, 2016 3.421 3.433 3.352 3.396 45,212 -0.04(-1.09%)
Aug 15, 2016 3.408 3.483 3.390 3.433 55,635 +0.08(+2.42%)
Aug 12, 2016 3.321 3.365 3.252 3.352 46,468 +0.03(+0.94%)
Aug 11, 2016 3.315 3.383 3.284 3.321 88,758 +0.02(+0.76%)
Aug 10, 2016 3.377 3.390 3.277 3.296 55,875 -0.07(-2.22%)
Aug 09, 2016 3.408 3.408 3.340 3.371 45,203 -0.05(-1.46%)
Aug 08, 2016 3.327 3.471 3.327 3.421 62,606 +0.06(+1.67%)
Aug 05, 2016 3.290 3.390 3.221 3.365 42,891 +0.09(+2.86%)
Aug 04, 2016 3.265 3.358 3.252 3.271 37,171 -0.01(-0.19%)
Aug 03, 2016 3.215 3.290 3.194 3.277 35,894 +0.06(+1.74%)
Aug 02, 2016 3.309 3.371 3.202 3.221 51,295 -0.06(-1.71%)
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.