Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.702 1.718 1.656 1.710 101,719 +0.01(+0.45%)
Oct 29, 2020 1.679 1.710 1.648 1.702 161,108 +0.01(+0.46%)
Oct 28, 2020 1.725 1.725 1.663 1.694 147,176 -0.03(-1.79%)
Oct 27, 2020 1.857 1.857 1.725 1.725 100,922 -0.15(-7.85%)
Oct 26, 2020 1.725 1.888 1.725 1.872 202,519 +0.12(+7.08%)
Oct 23, 2020 1.756 1.780 1.733 1.749 49,502 -0.01(-0.44%)
Oct 22, 2020 1.733 1.787 1.725 1.756 195,900 +0.04(+2.25%)
Oct 21, 2020 1.733 1.749 1.687 1.718 118,727 +0.01(+0.45%)
Oct 20, 2020 1.733 1.741 1.687 1.710 135,939 +0.00(+0.00%)
Oct 19, 2020 1.741 1.764 1.710 1.710 226,142 -0.05(-2.64%)
Oct 16, 2020 1.741 1.772 1.718 1.756 125,889 +0.03(+1.79%)
Oct 15, 2020 1.741 1.787 1.725 1.725 124,322 -0.03(-1.76%)
Oct 14, 2020 1.764 1.787 1.741 1.756 73,620 +0.02(+0.89%)
Oct 13, 2020 1.756 1.803 1.718 1.741 84,473 -0.05(-3.02%)
Oct 12, 2020 1.725 1.803 1.694 1.795 107,365 +0.09(+5.45%)
Oct 09, 2020 1.772 1.787 1.694 1.702 179,786 -0.05(-3.08%)
Oct 08, 2020 1.725 1.780 1.687 1.756 162,383 +0.07(+4.13%)
Oct 07, 2020 1.694 1.756 1.679 1.687 159,453 +0.00(+0.00%)
Oct 06, 2020 1.834 1.857 1.679 1.687 124,307 -0.11(-6.03%)
Oct 05, 2020 1.795 1.849 1.777 1.795 108,545 +0.03(+1.75%)
Oct 02, 2020 1.741 1.818 1.733 1.764 99,005 -0.01(-0.44%)
Oct 01, 2020 1.756 1.795 1.718 1.772 138,796 +0.04(+2.23%)
Sep 30, 2020 1.795 1.826 1.733 1.733 104,943 -0.04(-2.18%)
Sep 29, 2020 1.857 1.865 1.756 1.772 157,325 -0.13(-6.91%)
Sep 28, 2020 1.772 1.934 1.772 1.903 123,422 +0.15(+8.85%)
Sep 25, 2020 1.741 1.764 1.737 1.749 81,298 +0.01(+0.44%)
Sep 24, 2020 1.795 1.803 1.733 1.741 111,491 -0.01(-0.44%)
Sep 23, 2020 1.841 1.872 1.741 1.749 162,107 -0.09(-5.04%)
Sep 22, 2020 1.857 1.896 1.814 1.841 147,785 -0.01(-0.42%)
Sep 21, 2020 1.911 1.934 1.826 1.849 217,531 -0.09(-4.40%)
Sep 18, 2020 2.174 2.174 1.934 1.934 362,416 -0.21(-9.75%)
Sep 17, 2020 1.996 2.151 1.975 2.143 269,439 +0.15(+7.36%)
Sep 16, 2020 1.965 2.066 1.923 1.996 124,846 +0.05(+2.79%)
Sep 15, 2020 1.942 2.004 1.888 1.942 168,415 +0.02(+0.80%)
Sep 14, 2020 1.857 1.957 1.849 1.927 122,086 +0.07(+3.53%)
Sep 11, 2020 1.953 1.960 1.861 1.861 162,980 -0.09(-4.71%)
Sep 10, 2020 1.991 2.075 1.907 1.953 172,877 -0.08(-3.77%)
Sep 09, 2020 1.999 2.052 1.953 2.029 122,554 +0.07(+3.52%)
Sep 08, 2020 2.045 2.060 1.937 1.960 222,887 -0.10(-4.83%)
Sep 04, 2020 2.144 2.144 2.006 2.060 244,601 +0.01(+0.37%)
Sep 03, 2020 2.182 2.182 2.014 2.052 138,806 -0.14(-6.29%)
Sep 02, 2020 2.198 2.213 2.121 2.190 85,071 -0.02(-0.69%)
Sep 01, 2020 2.075 2.221 2.014 2.205 117,227 +0.11(+5.49%)
Aug 31, 2020 2.075 2.106 2.052 2.090 120,048 -0.02(-0.73%)
Aug 28, 2020 2.060 2.106 2.050 2.106 116,097 +0.05(+2.23%)
Aug 27, 2020 2.052 2.098 1.999 2.060 85,551 +0.04(+1.89%)
Aug 26, 2020 2.029 2.060 1.999 2.022 190,818 +0.00(+0.00%)
Aug 25, 2020 2.022 2.075 2.022 2.022 79,526 +0.02(+1.15%)
Aug 24, 2020 2.159 2.167 1.999 1.999 184,366 -0.11(-5.43%)
Aug 21, 2020 2.159 2.182 2.083 2.113 140,257 -0.02(-1.08%)
Aug 20, 2020 2.144 2.167 2.113 2.136 75,348 -0.01(-0.36%)
Aug 19, 2020 2.144 2.244 2.117 2.144 165,804 +0.00(+0.00%)
Aug 18, 2020 2.159 2.185 2.144 2.144 61,348 -0.02(-0.71%)
Aug 17, 2020 2.228 2.228 2.159 2.159 98,726 -0.05(-2.08%)
Aug 14, 2020 2.198 2.221 2.159 2.205 98,598 +0.03(+1.41%)
Aug 13, 2020 2.182 2.205 2.152 2.175 77,122 +0.04(+1.79%)
Aug 12, 2020 2.175 2.190 2.113 2.136 103,188 +0.00(+0.00%)
Aug 11, 2020 2.228 2.275 2.129 2.136 143,326 -0.07(-3.13%)
Aug 10, 2020 2.129 2.251 2.129 2.205 167,682 +0.06(+2.86%)
Aug 07, 2020 2.098 2.182 2.083 2.144 111,265 +0.06(+2.94%)
Aug 06, 2020 2.121 2.144 2.079 2.083 63,380 -0.04(-1.80%)
Aug 05, 2020 2.098 2.138 2.083 2.121 121,471 +0.07(+3.36%)
Aug 04, 2020 2.052 2.130 2.037 2.052 155,416 +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.