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 (%)
Jun 29, 2018 10.10 9.800 9.850 258,986 -0.20(-1.99%)
Jun 28, 2018 10.30 10.50 9.950 10.05 188,020 -0.25(-2.43%)
Jun 27, 2018 10.25 10.45 10.20 10.30 197,272 +0.05(+0.49%)
Jun 26, 2018 10.05 10.25 9.900 10.25 281,960 +0.20(+1.99%)
Jun 25, 2018 10.30 10.30 9.950 10.05 244,691 -0.20(-1.95%)
Jun 22, 2018 9.900 10.25 9.800 10.25 831,865 +0.50(+5.13%)
Jun 21, 2018 10.05 10.05 9.700 9.750 173,588 -0.25(-2.50%)
Jun 20, 2018 10.00 10.10 9.900 10.00 195,016 +0.15(+1.52%)
Jun 19, 2018 9.750 10.05 9.750 9.850 170,866 +0.00(+0.00%)
Jun 18, 2018 9.800 10.15 9.750 9.850 156,558 +0.10(+1.03%)
Jun 15, 2018 9.925 9.850 9.750 127,973 -0.10(-1.02%)
Jun 14, 2018 9.800 10.00 9.675 9.850 170,823 -0.05(-0.51%)
Jun 13, 2018 10.10 10.25 9.850 9.900 213,931 -0.20(-1.98%)
Jun 12, 2018 10.05 10.15 9.900 10.10 215,844 +0.10(+1.00%)
Jun 11, 2018 10.05 10.05 9.800 10.00 304,796 +0.05(+0.50%)
Jun 08, 2018 9.850 10.05 9.700 9.950 229,364 +0.20(+2.05%)
Jun 07, 2018 10.05 10.20 9.650 9.750 267,446 -0.15(-1.52%)
Jun 06, 2018 9.825 9.900 238,190 +0.00(+0.00%)
Jun 05, 2018 10.15 10.15 9.800 9.900 426,193 -0.15(-1.49%)
Jun 04, 2018 10.00 10.25 9.950 10.05 671,834 +0.10(+1.01%)
Jun 01, 2018 9.500 9.950 9.400 9.950 242,731 +0.45(+4.74%)
May 31, 2018 9.750 9.800 9.500 9.500 183,493 -0.15(-1.55%)
May 30, 2018 9.700 9.750 9.550 9.650 201,557 +0.05(+0.52%)
May 29, 2018 9.350 9.700 9.350 9.600 149,315 +0.25(+2.67%)
May 25, 2018 9.350 9.350 9.350 0 -0.10(-1.06%)
May 24, 2018 9.350 9.500 9.200 9.450 205,719 +0.05(+0.53%)
May 23, 2018 9.450 9.650 9.350 9.400 96,253 -0.05(-0.53%)
May 22, 2018 9.800 9.800 9.300 9.450 202,730 -0.30(-3.08%)
May 21, 2018 9.300 9.750 9.200 9.750 359,652 +0.60(+6.56%)
May 18, 2018 9.400 9.430 9.150 9.150 259,208 -0.25(-2.66%)
May 17, 2018 9.300 9.400 9.300 9.400 120,754 +0.15(+1.62%)
May 16, 2018 9.300 9.350 9.200 9.250 96,856 +0.05(+0.54%)
May 15, 2018 9.350 9.350 9.150 9.200 146,690 +0.05(+0.55%)
May 14, 2018 9.300 9.350 9.100 9.150 471,172 +0.25(+2.81%)
May 11, 2018 9.100 9.150 8.900 8.900 99,778 -0.20(-2.20%)
May 10, 2018 9.400 9.400 9.050 9.100 99,701 -0.05(-0.55%)
May 09, 2018 8.950 9.300 8.450 9.150 175,019 +0.10(+1.10%)
May 08, 2018 9.150 9.300 8.950 9.050 196,510 -0.15(-1.63%)
May 07, 2018 9.400 9.500 8.900 9.200 144,200 -0.20(-2.13%)
May 04, 2018 9.300 9.500 9.250 9.400 137,487 +0.05(+0.53%)
May 03, 2018 9.300 9.350 9.150 9.350 116,337 +0.10(+1.08%)
May 02, 2018 9.250 9.350 9.100 9.250 95,315 +0.10(+1.09%)
May 01, 2018 9.300 9.300 8.850 9.150 96,644 -0.15(-1.61%)
Apr 30, 2018 9.200 9.400 9.175 9.300 172,019 +0.15(+1.64%)
Apr 27, 2018 9.100 9.250 8.900 9.150 135,416 +0.00(+0.00%)
Apr 26, 2018 8.800 9.150 8.800 9.150 188,887 +0.40(+4.57%)
Apr 25, 2018 8.400 8.800 8.350 8.750 323,203 +0.40(+4.79%)
Apr 24, 2018 8.400 8.450 8.300 8.350 262,752 -0.05(-0.60%)
Apr 23, 2018 8.450 8.450 8.300 8.400 240,470 +0.00(+0.00%)
Apr 20, 2018 8.300 8.450 8.160 8.400 349,346 +0.05(+0.60%)
Apr 19, 2018 8.450 8.450 8.350 8.350 101,318 -0.10(-1.18%)
Apr 18, 2018 8.400 8.450 8.350 8.450 174,900 +0.10(+1.20%)
Apr 17, 2018 8.300 8.350 8.200 8.350 92,221 +0.05(+0.60%)
Apr 16, 2018 8.300 8.300 8.150 8.300 40,441 +0.05(+0.61%)
Apr 13, 2018 8.250 8.250 8.150 8.250 49,066 +0.05(+0.61%)
Apr 12, 2018 8.200 8.200 8.100 8.200 69,501 +0.10(+1.23%)
Apr 11, 2018 7.950 8.200 7.950 8.100 63,906 +0.10(+1.25%)
Apr 10, 2018 8.000 8.100 7.950 8.000 85,706 +0.10(+1.27%)
Apr 09, 2018 8.000 8.050 7.850 7.900 29,057 +0.00(+0.00%)
Apr 06, 2018 7.800 7.950 7.750 7.900 67,757 +0.00(+0.00%)
Apr 05, 2018 7.900 8.000 7.850 7.900 66,189 -0.05(-0.63%)
Apr 04, 2018 7.950 8.050 7.850 7.950 26,266 -0.05(-0.62%)
Apr 03, 2018 8.000 8.100 7.950 8.000 36,446 +0.00(+0.00%)
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.