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 (%)
Aug 31, 2023 8.400 8.560 8.360 8.460 418,197 +0.05(+0.59%)
Aug 30, 2023 8.450 8.510 8.380 8.410 301,403 -0.04(-0.47%)
Aug 29, 2023 8.580 8.640 8.375 8.450 346,136 -0.17(-1.97%)
Aug 28, 2023 8.610 8.830 8.580 8.620 340,026 -0.13(-1.49%)
Aug 25, 2023 8.810 8.850 8.590 8.750 294,690 -0.05(-0.57%)
Aug 24, 2023 9.140 9.190 8.790 8.800 433,299 -0.44(-4.76%)
Aug 23, 2023 9.320 9.510 9.045 9.240 337,409 -0.16(-1.70%)
Aug 22, 2023 9.760 9.790 9.370 9.400 254,102 -0.38(-3.89%)
Aug 21, 2023 9.730 9.840 9.630 9.780 301,809 +0.10(+1.03%)
Aug 18, 2023 9.450 9.750 9.430 9.680 285,914 +0.16(+1.68%)
Aug 17, 2023 9.690 9.830 9.460 9.520 401,617 -0.09(-0.94%)
Aug 16, 2023 9.680 9.900 9.600 9.610 339,479 -0.08(-0.83%)
Aug 15, 2023 9.720 9.840 9.630 9.690 334,123 -0.08(-0.82%)
Aug 14, 2023 9.600 9.770 9.350 9.770 390,849 +0.13(+1.35%)
Aug 11, 2023 9.590 9.880 9.590 9.640 336,711 +0.11(+1.15%)
Aug 10, 2023 9.830 9.880 9.502 9.530 384,027 -0.23(-2.36%)
Aug 09, 2023 9.800 9.930 9.702 9.760 367,254 -0.01(-0.10%)
Aug 08, 2023 9.340 9.790 9.120 9.770 449,266 +0.33(+3.50%)
Aug 07, 2023 9.590 9.660 9.330 9.440 555,953 -0.15(-1.56%)
Aug 04, 2023 10.00 10.11 9.550 9.590 567,711 -0.33(-3.33%)
Aug 03, 2023 9.410 10.02 9.340 9.920 675,670 +0.53(+5.64%)
Aug 02, 2023 9.310 9.520 9.063 9.390 485,859 +0.05(+0.54%)
Aug 01, 2023 9.350 9.355 9.030 9.340 426,627 +0.00(+0.00%)
Jul 31, 2023 9.330 9.490 9.260 9.340 447,571 +0.11(+1.19%)
Jul 28, 2023 9.200 9.250 9.005 9.230 450,564 +0.09(+0.98%)
Jul 27, 2023 9.270 9.375 9.030 9.140 655,173 -0.02(-0.22%)
Jul 26, 2023 8.980 9.390 8.930 9.160 985,153 +0.26(+2.92%)
Jul 25, 2023 8.560 9.080 8.520 8.900 949,017 +0.38(+4.46%)
Jul 24, 2023 8.250 8.540 8.240 8.520 468,016 +0.29(+3.52%)
Jul 21, 2023 8.330 8.350 8.205 8.230 281,839 -0.08(-0.96%)
Jul 20, 2023 8.350 8.422 8.250 8.310 198,847 +0.01(+0.12%)
Jul 19, 2023 8.360 8.455 8.240 8.300 274,686 -0.06(-0.72%)
Jul 18, 2023 8.050 8.400 8.050 8.360 388,615 +0.31(+3.85%)
Jul 17, 2023 8.030 8.115 7.910 8.050 316,500 +0.09(+1.13%)
Jul 14, 2023 8.280 8.280 7.940 7.960 416,772 -0.13(-1.61%)
Jul 13, 2023 8.300 8.300 7.983 8.090 379,964 -0.20(-2.41%)
Jul 12, 2023 8.020 8.300 8.020 8.290 467,849 +0.27(+3.37%)
Jul 11, 2023 7.910 8.055 7.845 8.020 393,869 +0.18(+2.30%)
Jul 10, 2023 7.940 8.000 7.790 7.840 315,260 -0.13(-1.63%)
Jul 07, 2023 7.760 8.020 7.760 7.970 396,553 +0.17(+2.18%)
Jul 06, 2023 7.780 7.830 7.610 7.800 336,872 -0.02(-0.26%)
Jul 05, 2023 8.010 8.010 7.700 7.820 426,768 -0.19(-2.37%)
Jul 03, 2023 8.070 8.130 7.960 8.010 221,146 -0.06(-0.74%)
Jun 30, 2023 8.220 8.220 8.030 8.070 416,168 -0.13(-1.59%)
Jun 29, 2023 8.110 8.300 8.100 8.200 436,041 +0.12(+1.49%)
Jun 28, 2023 7.800 8.118 7.750 8.080 345,080 +0.23(+2.93%)
Jun 27, 2023 7.800 7.890 7.560 7.850 365,091 +0.02(+0.26%)
Jun 26, 2023 7.910 7.950 7.700 7.830 534,189 -0.08(-1.01%)
Jun 23, 2023 8.190 8.200 7.830 7.910 4,345,997 -0.39(-4.70%)
Jun 22, 2023 8.210 8.300 8.090 8.300 337,576 +0.09(+1.10%)
Jun 21, 2023 7.960 8.330 7.960 8.210 374,060 +0.31(+3.92%)
Jun 20, 2023 8.210 8.260 7.580 7.900 560,737 -0.54(-6.40%)
Jun 16, 2023 8.450 8.540 8.150 8.440 836,673 +0.12(+1.44%)
Jun 15, 2023 7.970 8.380 7.970 8.320 433,804 +0.35(+4.39%)
Jun 14, 2023 8.370 8.450 7.840 7.970 435,378 -0.51(-6.01%)
Jun 13, 2023 8.410 8.570 8.326 8.480 400,530 +0.26(+3.16%)
Jun 12, 2023 8.340 8.470 8.180 8.220 363,054 +0.00(+0.00%)
Jun 09, 2023 8.480 8.480 8.155 8.220 312,702 -0.26(-3.07%)
Jun 08, 2023 8.400 8.540 8.230 8.480 461,981 +0.18(+2.17%)
Jun 07, 2023 8.200 8.410 8.150 8.300 420,627 +0.11(+1.34%)
Jun 06, 2023 8.080 8.240 8.010 8.190 285,419 +0.04(+0.49%)
Jun 05, 2023 8.330 8.530 8.120 8.150 345,623 -0.01(-0.12%)
Jun 02, 2023 7.870 8.200 7.870 8.160 403,907 +0.36(+4.62%)
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.