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

Evolution Petroleum Corp (NY: EPM )

5.400 -0.470 (-8.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 9.200 9.400 9.175 9.300 172,019 +0.15(+1.64%)
Apr 27, 2018 9.100 9.250 8.900 9.150 135,416 +0.00(+0.00%)
Apr 26, 2018 8.800 9.150 8.800 9.150 188,887 +0.40(+4.57%)
Apr 25, 2018 8.400 8.800 8.350 8.750 323,203 +0.40(+4.79%)
Apr 24, 2018 8.400 8.450 8.300 8.350 262,752 -0.05(-0.60%)
Apr 23, 2018 8.450 8.450 8.300 8.400 240,470 +0.00(+0.00%)
Apr 20, 2018 8.300 8.450 8.160 8.400 349,346 +0.05(+0.60%)
Apr 19, 2018 8.450 8.450 8.350 8.350 101,318 -0.10(-1.18%)
Apr 18, 2018 8.400 8.450 8.350 8.450 174,900 +0.10(+1.20%)
Apr 17, 2018 8.300 8.350 8.200 8.350 92,221 +0.05(+0.60%)
Apr 16, 2018 8.300 8.300 8.150 8.300 40,441 +0.05(+0.61%)
Apr 13, 2018 8.250 8.250 8.150 8.250 49,066 +0.05(+0.61%)
Apr 12, 2018 8.200 8.200 8.100 8.200 69,501 +0.10(+1.23%)
Apr 11, 2018 7.950 8.200 7.950 8.100 63,906 +0.10(+1.25%)
Apr 10, 2018 8.000 8.100 7.950 8.000 85,706 +0.10(+1.27%)
Apr 09, 2018 8.000 8.050 7.850 7.900 29,057 +0.00(+0.00%)
Apr 06, 2018 7.800 7.950 7.750 7.900 67,757 +0.00(+0.00%)
Apr 05, 2018 7.900 8.000 7.850 7.900 66,189 -0.05(-0.63%)
Apr 04, 2018 7.950 8.050 7.850 7.950 26,266 -0.05(-0.62%)
Apr 03, 2018 8.000 8.100 7.950 8.000 36,446 +0.00(+0.00%)
Apr 02, 2018 8.100 8.100 7.800 8.000 76,210 -0.05(-0.62%)
Mar 29, 2018 8.050 8.050 8.050 0 -0.10(-1.23%)
Mar 28, 2018 8.150 8.200 8.050 8.150 58,822 +0.05(+0.62%)
Mar 27, 2018 8.200 8.300 8.000 8.100 62,861 -0.10(-1.22%)
Mar 26, 2018 8.050 8.250 7.900 8.200 81,885 +0.25(+3.14%)
Mar 23, 2018 7.850 8.250 7.850 7.950 143,287 +0.05(+0.63%)
Mar 22, 2018 8.050 8.150 7.900 7.900 58,521 -0.25(-3.07%)
Mar 21, 2018 8.150 8.200 7.950 8.150 152,129 +0.10(+1.24%)
Mar 20, 2018 7.950 8.100 7.925 8.050 30,199 +0.05(+0.63%)
Mar 19, 2018 7.900 8.000 7.755 8.000 50,905 +0.00(+0.00%)
Mar 16, 2018 8.050 8.100 7.950 8.000 122,622 -0.10(-1.23%)
Mar 15, 2018 8.050 8.150 7.905 8.100 55,206 +0.00(+0.00%)
Mar 14, 2018 8.000 8.150 7.950 8.100 26,858 +0.00(+0.00%)
Mar 13, 2018 8.200 8.200 8.050 8.100 84,859 -0.10(-1.22%)
Mar 12, 2018 8.300 8.300 8.050 8.200 82,692 +0.05(+0.61%)
Mar 09, 2018 8.200 8.250 8.050 8.150 68,911 +0.05(+0.62%)
Mar 08, 2018 8.150 8.200 8.000 8.100 49,767 -0.05(-0.61%)
Mar 07, 2018 8.300 8.150 66,710 +0.00(+0.00%)
Mar 06, 2018 8.150 8.250 8.000 8.150 66,491 +0.05(+0.62%)
Mar 05, 2018 8.050 8.250 8.000 8.100 75,617 -0.05(-0.61%)
Mar 02, 2018 8.050 8.150 7.955 8.150 92,844 +0.10(+1.24%)
Mar 01, 2018 8.000 8.200 8.000 8.050 140,783 +0.00(+0.00%)
Feb 28, 2018 8.000 8.150 7.950 8.050 155,419 +0.05(+0.63%)
Feb 27, 2018 8.050 8.100 7.900 8.000 63,496 +0.00(+0.00%)
Feb 26, 2018 7.950 8.150 7.810 8.000 81,103 +0.10(+1.27%)
Feb 23, 2018 8.050 8.093 7.750 7.900 52,296 -0.05(-0.63%)
Feb 22, 2018 7.850 8.150 7.750 7.950 83,094 +0.10(+1.27%)
Feb 21, 2018 7.950 8.050 7.800 7.850 72,405 -0.05(-0.63%)
Feb 20, 2018 7.600 8.000 7.600 7.900 125,006 +0.05(+0.64%)
Feb 16, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 15, 2018 8.050 8.050 7.750 8.000 69,024 +0.00(+0.00%)
Feb 14, 2018 7.900 8.050 7.900 8.000 76,594 +0.00(+0.00%)
Feb 13, 2018 8.100 8.250 7.900 8.000 74,473 -0.25(-3.03%)
Feb 12, 2018 8.100 8.250 8.005 8.250 90,406 +0.20(+2.48%)
Feb 09, 2018 7.950 8.150 7.700 8.050 93,802 +0.10(+1.26%)
Feb 08, 2018 7.700 8.050 7.700 7.950 185,921 +0.45(+6.00%)
Feb 07, 2018 7.350 7.400 7.200 7.500 83,474 +0.10(+1.35%)
Feb 06, 2018 7.150 7.450 7.150 7.400 81,435 +0.08(+1.02%)
Feb 05, 2018 7.150 7.350 7.110 7.325 69,337 -0.08(-1.01%)
Feb 02, 2018 7.600 7.700 7.400 7.400 70,573 -0.30(-3.90%)
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.