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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2017 8.300 8.700 8.150 8.600 119,379 +0.25(+2.99%)
Jul 28, 2017 8.150 8.500 8.150 8.350 60,204 +0.15(+1.83%)
Jul 27, 2017 8.350 8.350 8.150 8.200 47,227 -0.05(-0.61%)
Jul 26, 2017 8.000 8.400 7.995 8.250 66,855 +0.30(+3.77%)
Jul 25, 2017 7.900 8.350 7.900 7.950 74,140 +0.05(+0.63%)
Jul 24, 2017 8.100 8.100 7.900 7.900 64,350 -0.05(-0.63%)
Jul 21, 2017 8.250 8.250 7.950 7.950 82,979 -0.20(-2.45%)
Jul 20, 2017 8.200 8.250 8.100 8.150 34,229 +0.00(+0.00%)
Jul 19, 2017 7.900 8.250 7.900 8.150 76,374 +0.20(+2.52%)
Jul 18, 2017 8.000 8.050 7.900 7.950 56,371 -0.10(-1.24%)
Jul 17, 2017 7.950 8.100 7.900 8.050 60,740 +0.10(+1.26%)
Jul 14, 2017 7.850 8.150 7.850 7.950 47,660 +0.05(+0.63%)
Jul 13, 2017 8.100 8.200 7.825 7.900 77,680 -0.20(-2.47%)
Jul 12, 2017 8.350 8.550 8.050 8.100 159,189 -0.35(-4.14%)
Jul 11, 2017 8.350 8.500 8.250 8.450 103,803 +0.15(+1.81%)
Jul 10, 2017 8.150 8.350 8.100 8.300 117,025 +0.10(+1.22%)
Jul 07, 2017 8.200 8.300 8.125 8.200 94,550 -0.05(-0.61%)
Jul 06, 2017 8.250 8.400 8.125 8.250 78,810 -0.05(-0.60%)
Jul 05, 2017 8.250 8.300 8.100 8.300 159,440 +0.05(+0.61%)
Jul 03, 2017 8.200 8.250 8.150 8.250 43,693 +0.15(+1.85%)
Jun 30, 2017 8.000 8.250 7.900 8.100 65,096 +0.20(+2.53%)
Jun 29, 2017 8.100 8.100 7.821 7.900 118,844 -0.15(-1.86%)
Jun 28, 2017 7.700 8.100 7.700 8.050 180,980 +0.30(+3.87%)
Jun 27, 2017 7.800 7.875 7.641 7.750 94,113 +0.00(+0.00%)
Jun 26, 2017 7.650 7.750 7.500 7.750 93,478 +0.00(+0.00%)
Jun 23, 2017 7.350 7.750 7.250 7.750 307,393 +0.35(+4.73%)
Jun 22, 2017 7.300 7.400 7.200 7.400 105,789 +0.15(+2.07%)
Jun 21, 2017 7.200 7.375 7.100 7.250 205,491 +0.10(+1.40%)
Jun 20, 2017 7.550 7.550 7.150 7.150 112,412 -0.50(-6.54%)
Jun 19, 2017 7.700 7.700 7.550 7.650 38,819 +0.00(+0.00%)
Jun 16, 2017 7.500 7.750 7.500 7.650 193,568 +0.20(+2.68%)
Jun 15, 2017 7.450 7.500 7.350 7.450 79,361 -0.05(-0.67%)
Jun 14, 2017 7.700 7.700 7.350 7.500 71,260 -0.30(-3.85%)
Jun 13, 2017 7.950 7.950 7.650 7.800 60,207 -0.20(-2.50%)
Jun 12, 2017 7.950 8.050 7.900 8.000 103,092 +0.05(+0.63%)
Jun 09, 2017 7.700 8.050 7.550 7.950 136,370 +0.30(+3.92%)
Jun 08, 2017 7.400 7.700 7.400 7.650 150,569 +0.20(+2.68%)
Jun 07, 2017 7.500 7.600 7.265 7.450 107,103 -0.10(-1.32%)
Jun 06, 2017 7.300 7.550 7.250 7.550 94,649 +0.20(+2.72%)
Jun 05, 2017 7.450 7.508 7.200 7.350 125,237 -0.10(-1.34%)
Jun 02, 2017 7.500 7.750 7.400 7.450 128,921 -0.10(-1.32%)
Jun 01, 2017 7.350 7.600 7.300 7.550 143,605 +0.25(+3.42%)
May 31, 2017 7.500 7.525 7.250 7.300 83,868 -0.25(-3.31%)
May 30, 2017 7.750 7.798 7.500 7.550 100,538 -0.20(-2.58%)
May 26, 2017 7.550 7.750 7.500 7.750 75,712 +0.20(+2.65%)
May 25, 2017 8.050 8.100 7.550 7.550 127,972 -0.50(-6.21%)
May 24, 2017 8.050 8.100 7.900 8.050 117,094 +0.00(+0.00%)
May 23, 2017 7.950 8.100 7.950 8.050 96,649 +0.05(+0.63%)
May 22, 2017 8.100 8.125 7.825 8.000 130,201 +0.00(+0.00%)
May 19, 2017 8.150 8.200 7.975 8.000 82,152 -0.10(-1.23%)
May 18, 2017 8.000 8.200 7.900 8.100 98,254 +0.10(+1.25%)
May 17, 2017 8.250 8.300 8.000 8.000 139,533 -0.35(-4.19%)
May 16, 2017 8.300 8.350 8.225 8.350 200,144 +0.10(+1.21%)
May 15, 2017 8.050 8.350 8.005 8.250 106,586 +0.30(+3.77%)
May 12, 2017 7.950 8.100 7.850 7.950 92,718 +0.00(+0.00%)
May 11, 2017 8.000 8.150 7.875 7.950 118,484 +0.00(+0.00%)
May 10, 2017 7.400 8.050 7.400 7.950 107,457 +0.60(+8.16%)
May 09, 2017 7.500 7.521 7.200 7.350 102,000 -0.15(-2.00%)
May 08, 2017 7.100 7.500 7.100 7.500 103,079 +0.25(+3.45%)
May 05, 2017 7.050 7.300 6.850 7.250 189,988 +0.30(+4.32%)
May 04, 2017 7.350 7.350 6.750 6.950 196,540 -0.35(-4.79%)
May 03, 2017 7.550 7.700 7.275 7.300 238,517 -0.20(-2.67%)
May 02, 2017 7.900 7.950 7.475 7.500 96,177 -0.40(-5.06%)
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.