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: 8:00 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, 2018 10.16 10.85 10.14 10.30 565,913 +0.25(+2.49%)
Oct 30, 2018 9.500 10.06 9.500 10.05 187,108 +0.16(+1.62%)
Oct 29, 2018 10.20 10.40 9.810 9.890 215,909 -0.35(-3.42%)
Oct 26, 2018 10.03 10.49 10.02 10.24 232,500 +0.06(+0.59%)
Oct 25, 2018 9.900 10.33 9.851 10.18 281,934 +0.22(+2.21%)
Oct 24, 2018 11.20 11.20 9.950 9.960 339,005 -1.09(-9.86%)
Oct 23, 2018 11.09 11.14 10.65 11.05 221,054 -0.09(-0.81%)
Oct 22, 2018 11.24 11.24 11.09 11.14 169,710 +0.02(+0.18%)
Oct 19, 2018 11.25 11.46 11.09 11.12 179,600 -0.10(-0.89%)
Oct 18, 2018 11.35 11.35 11.18 11.22 167,529 -0.21(-1.84%)
Oct 17, 2018 11.63 11.63 11.28 11.43 212,872 -0.19(-1.64%)
Oct 16, 2018 11.52 11.75 11.34 11.62 198,542 +0.20(+1.75%)
Oct 15, 2018 11.44 11.48 10.88 11.42 262,740 +0.37(+3.35%)
Oct 12, 2018 11.15 11.43 10.88 11.05 236,900 +0.06(+0.55%)
Oct 11, 2018 11.60 11.84 10.86 10.99 408,174 -0.56(-4.85%)
Oct 10, 2018 12.39 12.44 11.54 11.55 565,517 -0.77(-6.25%)
Oct 09, 2018 12.13 12.83 12.13 12.32 483,602 +0.33(+2.75%)
Oct 08, 2018 11.65 12.15 11.45 11.99 630,868 +0.99(+9.00%)
Oct 05, 2018 11.06 11.14 10.87 11.00 210,100 -0.13(-1.17%)
Oct 04, 2018 11.25 11.30 10.99 11.13 300,087 -0.02(-0.18%)
Oct 03, 2018 11.13 11.19 11.04 11.15 201,629 +0.08(+0.72%)
Oct 02, 2018 11.33 11.35 11.05 11.07 116,621 -0.17(-1.51%)
Oct 01, 2018 11.39 11.39 11.16 11.24 275,374 +0.19(+1.72%)
Sep 28, 2018 10.95 11.10 10.90 11.05 133,300 +0.15(+1.38%)
Sep 27, 2018 10.90 10.95 10.80 10.90 65,246 +0.05(+0.46%)
Sep 26, 2018 11.25 11.34 10.75 10.85 154,471 -0.40(-3.56%)
Sep 25, 2018 11.15 11.30 11.12 11.25 177,835 +0.25(+2.27%)
Sep 24, 2018 11.20 11.25 10.95 11.00 264,153 -0.20(-1.79%)
Sep 21, 2018 10.80 11.45 10.75 11.20 428,200 +0.40(+3.70%)
Sep 20, 2018 10.65 10.90 10.65 10.80 176,111 +0.15(+1.41%)
Sep 19, 2018 10.95 11.00 10.65 10.65 285,438 -0.15(-1.39%)
Sep 18, 2018 10.35 11.10 10.35 10.80 842,585 +0.55(+5.37%)
Sep 17, 2018 10.65 10.65 10.15 10.25 205,603 +0.25(+2.50%)
Sep 14, 2018 10.00 10.50 10.00 10.00 209,300 +0.05(+0.50%)
Sep 13, 2018 10.05 10.15 9.850 9.950 166,006 -0.15(-1.49%)
Sep 12, 2018 10.15 10.20 10.00 10.10 267,301 +0.10(+1.00%)
Sep 11, 2018 10.05 10.15 9.950 10.00 310,175 +0.00(+0.00%)
Sep 10, 2018 10.00 10.20 9.925 10.00 213,276 +0.05(+0.50%)
Sep 07, 2018 9.850 10.30 9.600 9.950 138,700 +0.20(+2.05%)
Sep 06, 2018 10.00 10.05 9.750 9.750 99,667 -0.25(-2.50%)
Sep 05, 2018 9.850 10.05 9.750 10.00 81,594 +0.10(+1.01%)
Sep 04, 2018 10.15 10.15 9.850 9.900 96,681 -0.15(-1.49%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 30, 2018 10.00 10.15 9.900 10.00 166,735 +0.05(+0.50%)
Aug 29, 2018 9.750 9.975 9.700 9.950 98,422 +0.20(+2.05%)
Aug 28, 2018 9.650 9.750 9.650 9.750 74,085 +0.10(+1.04%)
Aug 27, 2018 10.10 10.10 9.650 9.650 147,512 -0.30(-3.02%)
Aug 24, 2018 9.900 10.05 9.900 9.950 101,300 +0.05(+0.51%)
Aug 23, 2018 10.00 10.05 9.900 9.900 134,791 -0.10(-1.00%)
Aug 22, 2018 9.950 10.10 9.950 10.00 99,801 +0.05(+0.50%)
Aug 21, 2018 9.900 10.10 9.850 9.950 101,671 +0.00(+0.00%)
Aug 20, 2018 10.00 10.15 9.800 9.950 93,633 +0.05(+0.51%)
Aug 17, 2018 9.950 10.00 9.800 9.900 64,100 -0.05(-0.50%)
Aug 16, 2018 10.00 10.15 9.800 9.950 151,528 -0.05(-0.50%)
Aug 15, 2018 9.700 10.05 9.650 10.00 200,184 -0.15(-1.48%)
Aug 14, 2018 10.00 10.25 9.950 10.15 146,877 +0.15(+1.50%)
Aug 13, 2018 10.15 10.30 10.00 10.00 105,807 -0.25(-2.44%)
Aug 10, 2018 10.20 10.40 10.20 10.25 94,100 +0.00(+0.00%)
Aug 09, 2018 10.20 10.30 10.20 10.25 138,039 +0.00(+0.00%)
Aug 08, 2018 10.40 10.40 10.20 10.25 90,486 -0.15(-1.44%)
Aug 07, 2018 10.70 10.70 10.15 10.40 165,165 -0.20(-1.89%)
Aug 06, 2018 10.50 10.70 10.50 10.60 103,634 +0.10(+0.95%)
Aug 03, 2018 10.55 10.70 10.45 10.50 93,900 -0.15(-1.41%)
Aug 02, 2018 10.60 10.80 10.51 10.65 154,344 -0.05(-0.47%)
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.