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 31, 2018 7.000 7.200 6.750 6.820 278,000 -0.15(-2.15%)
Dec 28, 2018 6.900 7.050 6.750 6.970 201,500 +0.07(+1.01%)
Dec 27, 2018 6.600 6.920 6.600 6.900 192,709 +0.05(+0.73%)
Dec 26, 2018 6.260 6.880 6.189 6.850 321,514 +0.68(+11.02%)
Dec 24, 2018 6.360 6.500 6.170 6.170 136,300 -0.35(-5.37%)
Dec 21, 2018 6.470 6.620 6.360 6.520 305,900 -0.04(-0.61%)
Dec 20, 2018 6.740 6.990 6.510 6.560 214,639 -0.40(-5.75%)
Dec 19, 2018 6.640 7.170 6.640 6.960 219,514 +0.32(+4.82%)
Dec 18, 2018 6.960 7.070 6.590 6.640 253,123 -0.35(-5.01%)
Dec 17, 2018 7.120 7.300 6.940 6.990 229,102 -0.11(-1.55%)
Dec 14, 2018 7.410 7.500 6.950 7.100 263,400 -0.38(-5.08%)
Dec 13, 2018 7.660 7.770 7.410 7.480 148,978 -0.33(-4.23%)
Dec 12, 2018 7.970 8.060 7.780 7.810 130,067 +0.01(+0.13%)
Dec 11, 2018 7.910 7.980 7.480 7.800 335,652 -0.05(-0.64%)
Dec 10, 2018 8.110 8.330 7.710 7.850 212,760 -0.37(-4.50%)
Dec 07, 2018 8.400 8.490 8.220 8.220 94,900 -0.06(-0.72%)
Dec 06, 2018 8.500 8.500 7.980 8.280 211,714 -0.24(-2.82%)
Dec 04, 2018 8.940 9.140 8.430 8.520 158,100 -0.50(-5.54%)
Dec 03, 2018 8.940 9.040 8.790 9.020 287,107 +0.31(+3.56%)
Nov 30, 2018 8.700 8.950 8.350 8.710 258,600 +0.01(+0.11%)
Nov 29, 2018 8.770 9.000 8.660 8.700 185,245 -0.09(-1.02%)
Nov 28, 2018 9.000 9.000 8.690 8.790 225,307 -0.16(-1.79%)
Nov 27, 2018 9.000 9.020 8.760 8.950 188,546 +0.03(+0.34%)
Nov 26, 2018 8.830 9.050 8.610 8.920 370,179 +0.11(+1.25%)
Nov 23, 2018 9.120 9.170 8.740 8.810 130,500 -0.50(-5.37%)
Nov 21, 2018 9.310 9.310 9.310 0 +0.21(+2.31%)
Nov 20, 2018 9.290 9.510 9.090 9.100 203,198 -0.52(-5.41%)
Nov 19, 2018 9.700 9.850 9.480 9.620 157,579 -0.04(-0.41%)
Nov 16, 2018 9.700 9.900 9.550 9.660 211,600 -0.02(-0.21%)
Nov 15, 2018 9.620 9.880 9.350 9.680 237,318 +0.11(+1.15%)
Nov 14, 2018 9.650 9.780 9.470 9.570 251,788 +0.08(+0.84%)
Nov 13, 2018 9.550 9.660 9.278 9.490 232,992 +0.03(+0.32%)
Nov 12, 2018 9.310 9.645 9.137 9.460 200,915 +0.06(+0.64%)
Nov 09, 2018 9.950 9.950 9.350 9.400 156,800 -0.60(-6.00%)
Nov 08, 2018 10.35 10.54 9.750 10.00 176,202 -0.08(-0.79%)
Nov 07, 2018 10.00 10.14 9.870 10.08 171,507 +0.22(+2.23%)
Nov 06, 2018 9.920 10.07 9.670 9.860 95,386 -0.13(-1.30%)
Nov 05, 2018 10.00 10.12 9.880 9.990 136,755 +0.05(+0.50%)
Nov 02, 2018 9.930 10.06 9.820 9.940 180,500 +0.09(+0.91%)
Nov 01, 2018 10.36 10.44 9.790 9.850 250,035 -0.45(-4.37%)
Oct 31, 2018 10.16 10.85 10.14 10.30 565,913 +0.25(+2.49%)
Oct 30, 2018 9.500 10.06 9.500 10.05 187,108 +0.16(+1.62%)
Oct 29, 2018 10.20 10.40 9.810 9.890 215,909 -0.35(-3.42%)
Oct 26, 2018 10.03 10.49 10.02 10.24 232,500 +0.06(+0.59%)
Oct 25, 2018 9.900 10.33 9.851 10.18 281,934 +0.22(+2.21%)
Oct 24, 2018 11.20 11.20 9.950 9.960 339,005 -1.09(-9.86%)
Oct 23, 2018 11.09 11.14 10.65 11.05 221,054 -0.09(-0.81%)
Oct 22, 2018 11.24 11.24 11.09 11.14 169,710 +0.02(+0.18%)
Oct 19, 2018 11.25 11.46 11.09 11.12 179,600 -0.10(-0.89%)
Oct 18, 2018 11.35 11.35 11.18 11.22 167,529 -0.21(-1.84%)
Oct 17, 2018 11.63 11.63 11.28 11.43 212,872 -0.19(-1.64%)
Oct 16, 2018 11.52 11.75 11.34 11.62 198,542 +0.20(+1.75%)
Oct 15, 2018 11.44 11.48 10.88 11.42 262,740 +0.37(+3.35%)
Oct 12, 2018 11.15 11.43 10.88 11.05 236,900 +0.06(+0.55%)
Oct 11, 2018 11.60 11.84 10.86 10.99 408,174 -0.56(-4.85%)
Oct 10, 2018 12.39 12.44 11.54 11.55 565,517 -0.77(-6.25%)
Oct 09, 2018 12.13 12.83 12.13 12.32 483,602 +0.33(+2.75%)
Oct 08, 2018 11.65 12.15 11.45 11.99 630,868 +0.99(+9.00%)
Oct 05, 2018 11.06 11.14 10.87 11.00 210,100 -0.13(-1.17%)
Oct 04, 2018 11.25 11.30 10.99 11.13 300,087 -0.02(-0.18%)
Oct 03, 2018 11.13 11.19 11.04 11.15 201,629 +0.08(+0.72%)
Oct 02, 2018 11.33 11.35 11.05 11.07 116,621 -0.17(-1.51%)
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.