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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 31, 2019 5.450 5.560 5.440 5.470 93,700 +0.02(+0.37%)
Dec 30, 2019 5.580 5.600 5.450 5.450 135,150 -0.20(-3.54%)
Dec 27, 2019 5.630 5.670 5.520 5.650 201,300 +0.00(+0.00%)
Dec 26, 2019 5.520 5.670 5.520 5.650 149,180 +0.10(+1.80%)
Dec 24, 2019 5.300 5.600 5.300 5.550 87,900 +0.23(+4.32%)
Dec 23, 2019 5.210 5.480 5.110 5.320 385,007 -0.36(-6.34%)
Dec 20, 2019 5.750 5.820 5.640 5.680 247,400 -0.06(-1.05%)
Dec 19, 2019 5.800 5.920 5.711 5.740 118,078 -0.12(-2.05%)
Dec 18, 2019 5.710 5.950 5.710 5.860 107,985 +0.16(+2.81%)
Dec 17, 2019 5.560 5.740 5.560 5.700 155,474 +0.17(+3.07%)
Dec 16, 2019 5.470 5.588 5.450 5.530 112,065 +0.05(+0.91%)
Dec 13, 2019 5.620 5.630 5.410 5.480 144,300 -0.15(-2.66%)
Dec 12, 2019 5.610 5.710 5.580 5.630 99,122 +0.06(+1.08%)
Dec 11, 2019 5.500 5.700 5.500 5.570 84,798 +0.05(+0.91%)
Dec 10, 2019 5.350 5.560 5.345 5.520 126,960 +0.20(+3.76%)
Dec 09, 2019 5.230 5.420 5.219 5.320 128,159 +0.09(+1.72%)
Dec 06, 2019 5.110 5.311 5.110 5.230 117,300 +0.10(+1.95%)
Dec 05, 2019 5.170 5.220 5.090 5.130 62,183 +0.00(+0.00%)
Dec 04, 2019 5.160 5.330 5.130 5.130 66,309 +0.00(+0.00%)
Dec 03, 2019 5.100 5.184 5.050 5.130 61,103 +0.02(+0.39%)
Dec 02, 2019 5.230 5.340 5.110 5.110 62,617 -0.10(-1.92%)
Nov 29, 2019 5.380 5.440 5.190 5.210 43,000 -0.17(-3.16%)
Nov 27, 2019 5.350 5.410 5.310 5.380 55,400 +0.03(+0.56%)
Nov 26, 2019 5.080 5.470 5.080 5.350 120,979 +0.27(+5.31%)
Nov 25, 2019 5.210 5.210 5.040 5.080 126,521 -0.09(-1.74%)
Nov 22, 2019 5.160 5.270 5.110 5.170 81,400 +0.03(+0.58%)
Nov 21, 2019 5.160 5.210 5.100 5.140 62,675 +0.03(+0.59%)
Nov 20, 2019 5.270 5.410 5.100 5.110 123,249 -0.15(-2.85%)
Nov 19, 2019 5.400 5.450 5.220 5.260 114,025 -0.15(-2.77%)
Nov 18, 2019 5.560 5.566 5.400 5.410 89,408 -0.20(-3.57%)
Nov 15, 2019 5.810 5.900 5.600 5.610 87,400 -0.16(-2.77%)
Nov 14, 2019 5.760 5.840 5.730 5.770 79,170 +0.01(+0.17%)
Nov 13, 2019 5.740 5.810 5.604 5.760 78,140 -0.02(-0.35%)
Nov 12, 2019 5.700 5.830 5.630 5.780 61,038 +0.08(+1.40%)
Nov 11, 2019 5.570 5.740 5.570 5.700 115,936 +0.06(+1.06%)
Nov 08, 2019 5.690 5.700 5.520 5.640 155,000 -0.08(-1.40%)
Nov 07, 2019 5.710 5.950 5.520 5.720 78,053 +0.15(+2.69%)
Nov 06, 2019 5.720 5.720 5.505 5.570 75,569 -0.14(-2.45%)
Nov 05, 2019 5.670 5.810 5.660 5.710 116,886 +0.05(+0.88%)
Nov 04, 2019 5.820 5.890 5.660 5.660 108,848 -0.12(-2.08%)
Nov 01, 2019 5.660 5.790 5.610 5.780 72,000 +0.16(+2.85%)
Oct 31, 2019 5.750 5.790 5.530 5.620 106,444 -0.12(-2.09%)
Oct 30, 2019 5.820 5.850 5.730 5.740 78,731 -0.06(-1.03%)
Oct 29, 2019 5.760 5.850 5.700 5.800 111,794 +0.05(+0.87%)
Oct 28, 2019 5.750 5.940 5.680 5.750 141,409 +0.00(+0.00%)
Oct 25, 2019 5.690 5.770 5.620 5.750 83,500 +0.04(+0.70%)
Oct 24, 2019 5.620 5.710 5.530 5.710 111,184 +0.07(+1.24%)
Oct 23, 2019 5.500 5.720 5.430 5.640 130,603 +0.12(+2.17%)
Oct 22, 2019 5.420 5.560 5.350 5.520 81,509 +0.10(+1.85%)
Oct 21, 2019 5.310 5.500 5.280 5.420 152,317 +0.11(+2.07%)
Oct 18, 2019 5.360 5.400 5.270 5.310 85,300 -0.05(-0.93%)
Oct 17, 2019 5.320 5.376 5.265 5.360 76,015 +0.05(+0.94%)
Oct 16, 2019 5.280 5.450 5.280 5.310 102,029 -0.03(-0.56%)
Oct 15, 2019 5.310 5.400 5.250 5.340 159,756 -0.02(-0.37%)
Oct 14, 2019 5.400 5.460 5.240 5.360 95,800 -0.13(-2.37%)
Oct 11, 2019 5.410 5.590 5.410 5.490 133,500 +0.14(+2.62%)
Oct 10, 2019 5.290 5.410 5.230 5.350 141,988 +0.11(+2.10%)
Oct 09, 2019 5.540 5.600 5.229 5.240 127,820 -0.25(-4.55%)
Oct 08, 2019 5.570 5.630 5.490 5.490 100,362 -0.14(-2.49%)
Oct 07, 2019 5.610 5.690 5.610 5.630 69,815 -0.04(-0.71%)
Oct 04, 2019 5.790 5.790 5.620 5.670 152,000 -0.04(-0.70%)
Oct 03, 2019 5.570 5.742 5.560 5.710 119,971 +0.05(+0.88%)
Oct 02, 2019 5.540 5.690 5.510 5.660 101,264 +0.07(+1.25%)
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.