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

Evolution Petroleum Corp (NY: EPM )

5.580 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Aug 31, 2017 7.100 7.200 6.950 6.950 148,647 -0.05(-0.71%)
Aug 30, 2017 7.000 7.050 6.900 7.000 95,727 +0.00(+0.00%)
Aug 29, 2017 7.250 7.500 6.900 7.000 126,263 -0.25(-3.45%)
Aug 28, 2017 7.250 7.400 7.150 7.250 44,585 +0.00(+0.00%)
Aug 25, 2017 7.250 7.400 7.250 7.250 57,086 -0.10(-1.36%)
Aug 24, 2017 7.550 7.550 7.250 7.350 53,427 -0.15(-2.00%)
Aug 23, 2017 7.400 7.550 7.300 7.500 58,810 +0.05(+0.67%)
Aug 22, 2017 7.400 7.550 7.400 7.450 63,534 +0.00(+0.00%)
Aug 21, 2017 7.400 7.550 7.400 7.450 60,184 -0.05(-0.67%)
Aug 18, 2017 7.400 7.600 7.300 7.500 60,367 +0.00(+0.00%)
Aug 17, 2017 7.600 7.625 7.500 7.500 91,169 -0.15(-1.96%)
Aug 16, 2017 7.600 7.725 7.600 7.650 24,975 +0.00(+0.00%)
Aug 15, 2017 7.650 7.800 7.600 7.650 37,314 -0.05(-0.65%)
Aug 14, 2017 7.650 7.950 7.550 7.700 103,732 +0.00(+0.00%)
Aug 11, 2017 7.900 7.950 7.700 7.700 42,398 -0.20(-2.53%)
Aug 10, 2017 8.100 8.100 7.800 7.900 48,871 -0.15(-1.86%)
Aug 09, 2017 7.900 8.100 7.850 8.050 51,927 +0.05(+0.63%)
Aug 08, 2017 7.850 8.050 7.700 8.000 52,497 +0.15(+1.91%)
Aug 07, 2017 8.150 8.150 7.750 7.850 70,984 -0.35(-4.27%)
Aug 04, 2017 7.950 8.250 7.850 8.200 49,136 +0.35(+4.46%)
Aug 03, 2017 8.200 8.300 7.750 7.850 83,863 -0.45(-5.42%)
Aug 02, 2017 8.550 8.550 8.100 8.300 53,740 -0.20(-2.35%)
Aug 01, 2017 8.700 8.700 8.375 8.500 46,023 -0.10(-1.16%)
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%)
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.