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 (%)
Dec 30, 2016 10.00 10.00 10.00 0 +0.20(+2.04%)
Dec 29, 2016 10.10 10.15 9.650 9.800 58,746 -0.30(-2.97%)
Dec 28, 2016 9.800 10.20 9.525 10.10 129,994 +0.25(+2.54%)
Dec 27, 2016 10.10 10.20 9.655 9.850 108,148 -0.20(-1.99%)
Dec 23, 2016 10.05 10.05 10.05 0 +0.05(+0.50%)
Dec 22, 2016 10.00 10.15 9.850 10.00 55,005 +0.05(+0.50%)
Dec 21, 2016 10.00 10.15 9.950 9.950 106,564 -0.10(-1.00%)
Dec 20, 2016 9.850 10.16 9.750 10.05 170,127 +0.20(+2.03%)
Dec 19, 2016 9.700 9.900 9.700 9.850 124,823 +0.20(+2.07%)
Dec 16, 2016 9.650 9.750 9.450 9.650 295,730 +0.10(+1.05%)
Dec 15, 2016 8.850 9.600 8.705 9.550 302,144 +0.65(+7.30%)
Dec 14, 2016 9.050 9.109 8.836 8.900 96,137 -0.20(-2.20%)
Dec 13, 2016 9.100 9.350 9.050 9.100 128,463 -0.20(-2.15%)
Dec 12, 2016 9.250 9.600 9.050 9.300 140,190 +0.10(+1.09%)
Dec 09, 2016 9.400 9.500 9.100 9.200 160,410 -0.15(-1.60%)
Dec 08, 2016 9.450 9.450 9.175 9.350 181,101 +0.00(+0.00%)
Dec 07, 2016 9.250 9.400 9.110 9.350 128,082 +0.10(+1.08%)
Dec 06, 2016 9.250 9.400 9.010 9.250 136,472 -0.15(-1.60%)
Dec 05, 2016 9.450 9.700 9.350 9.400 138,748 +0.10(+1.08%)
Dec 02, 2016 9.450 9.650 9.205 9.300 460,712 -0.05(-0.53%)
Dec 01, 2016 8.500 9.500 8.500 9.350 475,828 +0.90(+10.65%)
Nov 30, 2016 8.400 8.750 8.250 8.450 284,652 +0.40(+4.97%)
Nov 29, 2016 8.150 8.200 7.700 8.050 153,872 -0.20(-2.42%)
Nov 28, 2016 8.500 8.535 8.250 8.250 109,241 -0.15(-1.79%)
Nov 25, 2016 8.500 8.600 8.300 8.400 76,976 -0.05(-0.59%)
Nov 23, 2016 8.450 8.450 8.450 0 +0.15(+1.81%)
Nov 22, 2016 8.200 8.600 8.050 8.300 183,503 -0.25(-2.92%)
Nov 21, 2016 8.150 8.750 8.150 8.550 521,409 +0.30(+3.64%)
Nov 18, 2016 8.250 8.350 8.000 8.250 126,917 +0.00(+0.00%)
Nov 17, 2016 8.200 8.300 8.050 8.250 106,954 +0.15(+1.85%)
Nov 16, 2016 8.400 8.400 7.950 8.100 157,282 -0.30(-3.57%)
Nov 15, 2016 8.150 8.500 8.150 8.400 239,028 +0.30(+3.70%)
Nov 14, 2016 8.500 8.550 7.950 8.100 352,253 -0.30(-3.57%)
Nov 11, 2016 7.850 8.400 7.600 8.400 310,660 +0.65(+8.39%)
Nov 10, 2016 7.800 7.900 7.550 7.750 170,397 -0.05(-0.64%)
Nov 09, 2016 7.700 8.000 7.700 7.800 231,819 +0.10(+1.30%)
Nov 08, 2016 7.550 7.800 7.400 7.700 266,733 +0.25(+3.36%)
Nov 07, 2016 7.150 7.450 7.100 7.450 180,815 +0.20(+2.76%)
Nov 04, 2016 7.150 7.450 7.150 7.250 77,773 +0.00(+0.00%)
Nov 03, 2016 7.300 7.300 7.050 7.250 117,856 +0.00(+0.00%)
Nov 02, 2016 7.200 7.450 7.150 7.250 94,530 -0.10(-1.36%)
Nov 01, 2016 7.650 8.000 7.200 7.350 154,019 -0.35(-4.55%)
Oct 31, 2016 7.450 7.750 7.000 7.700 500,190 +0.12(+1.58%)
Oct 28, 2016 7.750 7.750 7.400 7.580 128,899 -0.12(-1.56%)
Oct 27, 2016 7.690 7.750 7.620 7.700 113,839 +0.03(+0.39%)
Oct 26, 2016 7.700 7.830 7.540 7.670 157,998 -0.13(-1.67%)
Oct 25, 2016 7.990 7.990 7.610 7.800 332,156 -0.09(-1.14%)
Oct 24, 2016 7.860 8.060 7.700 7.890 387,738 +0.17(+2.20%)
Oct 21, 2016 7.650 7.875 7.590 7.720 326,505 -0.03(-0.39%)
Oct 20, 2016 7.500 7.770 7.170 7.750 277,509 -0.02(-0.26%)
Oct 19, 2016 7.660 7.950 7.550 7.770 218,289 +0.12(+1.57%)
Oct 18, 2016 7.640 7.770 7.550 7.650 236,657 +0.12(+1.59%)
Oct 17, 2016 7.500 7.600 7.010 7.530 245,525 +0.03(+0.40%)
Oct 14, 2016 7.600 7.800 7.460 7.500 144,358 -0.14(-1.83%)
Oct 13, 2016 8.310 8.310 7.600 7.640 218,326 -0.19(-2.43%)
Oct 12, 2016 7.650 8.140 7.400 7.830 392,537 +0.23(+3.03%)
Oct 11, 2016 8.280 8.290 7.390 7.600 217,471 -0.34(-4.28%)
Oct 10, 2016 7.750 8.480 7.500 7.940 391,452 +0.54(+7.30%)
Oct 07, 2016 7.190 7.600 7.190 7.400 242,358 +0.17(+2.35%)
Oct 06, 2016 7.580 7.670 7.150 7.230 232,094 -0.33(-4.37%)
Oct 05, 2016 6.950 7.770 6.900 7.560 259,690 +0.73(+10.69%)
Oct 04, 2016 6.700 6.900 6.573 6.830 139,616 +0.24(+3.64%)
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.