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

Evolution Petroleum Corp (NY: EPM )

5.595 +0.015 (+0.27%)
Streaming Delayed Price Updated: 2:18 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 (%)
Dec 31, 2020 2.850 2.850 2.850 113,175 +0.06(+2.15%)
Dec 30, 2020 2.850 2.860 2.770 2.790 113,175 -0.03(-1.06%)
Dec 29, 2020 2.780 2.870 2.750 2.820 103,934 +0.04(+1.44%)
Dec 28, 2020 2.810 2.880 2.740 2.780 124,491 +0.06(+2.21%)
Dec 24, 2020 2.730 2.760 2.700 2.720 38,100 -0.02(-0.73%)
Dec 23, 2020 2.650 2.750 2.650 2.740 100,110 +0.08(+3.01%)
Dec 22, 2020 2.700 2.730 2.620 2.660 108,735 -0.02(-0.75%)
Dec 21, 2020 2.640 2.770 2.640 2.680 112,554 +0.04(+1.52%)
Dec 18, 2020 2.760 2.880 2.600 2.640 410,800 -0.16(-5.71%)
Dec 17, 2020 2.740 2.800 2.720 2.800 99,888 +0.06(+2.19%)
Dec 16, 2020 2.840 2.885 2.730 2.740 106,454 -0.04(-1.44%)
Dec 15, 2020 2.720 2.850 2.700 2.780 87,497 +0.12(+4.51%)
Dec 14, 2020 3.000 3.000 2.660 2.660 167,086 -0.27(-9.22%)
Dec 11, 2020 2.990 3.050 2.897 2.930 76,300 -0.04(-1.35%)
Dec 10, 2020 3.140 3.140 2.910 2.970 181,912 -0.18(-5.71%)
Dec 09, 2020 3.010 3.190 2.790 3.150 247,663 +0.13(+4.30%)
Dec 08, 2020 2.890 3.043 2.890 3.020 107,320 +0.13(+4.50%)
Dec 07, 2020 2.970 3.010 2.840 2.890 116,560 -0.08(-2.69%)
Dec 04, 2020 2.760 3.035 2.750 2.970 174,800 +0.21(+7.61%)
Dec 03, 2020 2.900 2.930 2.680 2.760 109,469 -0.13(-4.50%)
Dec 02, 2020 2.920 3.000 2.870 2.890 101,040 -0.02(-0.69%)
Dec 01, 2020 3.050 3.090 2.890 2.910 135,474 -0.13(-4.28%)
Nov 30, 2020 2.910 3.080 2.800 3.040 147,355 +0.06(+2.01%)
Nov 27, 2020 2.970 3.000 2.870 2.980 58,100 +0.01(+0.34%)
Nov 25, 2020 2.860 3.000 2.810 2.970 115,800 +0.09(+3.13%)
Nov 24, 2020 2.810 2.890 2.740 2.880 224,592 +0.07(+2.49%)
Nov 23, 2020 2.640 2.850 2.640 2.810 141,446 +0.21(+8.08%)
Nov 20, 2020 2.640 2.690 2.590 2.600 69,000 -0.09(-3.35%)
Nov 19, 2020 2.640 2.710 2.590 2.690 76,035 +0.08(+3.07%)
Nov 18, 2020 2.830 2.870 2.600 2.610 140,605 -0.19(-6.79%)
Nov 17, 2020 2.740 2.830 2.575 2.800 218,184 +0.07(+2.56%)
Nov 16, 2020 2.380 2.740 2.380 2.730 260,657 +0.37(+15.68%)
Nov 13, 2020 2.210 2.360 2.200 2.360 92,300 +0.14(+6.31%)
Nov 12, 2020 2.330 2.380 2.200 2.220 113,125 -0.11(-4.72%)
Nov 11, 2020 2.350 2.410 2.300 2.330 76,625 -0.04(-1.69%)
Nov 10, 2020 2.160 2.410 2.150 2.370 146,141 +0.21(+9.72%)
Nov 09, 2020 2.270 2.460 2.150 2.160 293,398 +0.01(+0.47%)
Nov 06, 2020 2.210 2.210 2.090 2.150 105,700 +0.01(+0.47%)
Nov 05, 2020 2.170 2.240 2.140 2.140 115,510 -0.05(-2.28%)
Nov 04, 2020 2.200 2.240 2.170 2.190 42,910 -0.02(-0.90%)
Nov 03, 2020 2.290 2.340 2.200 2.210 125,060 +0.01(+0.45%)
Nov 02, 2020 2.200 2.280 2.160 2.200 98,663 -0.01(-0.45%)
Oct 30, 2020 2.200 2.220 2.140 2.210 78,700 +0.01(+0.45%)
Oct 29, 2020 2.170 2.210 2.130 2.200 124,649 +0.01(+0.46%)
Oct 28, 2020 2.230 2.230 2.150 2.190 113,870 -0.04(-1.79%)
Oct 27, 2020 2.400 2.400 2.230 2.230 78,083 -0.19(-7.85%)
Oct 26, 2020 2.230 2.440 2.230 2.420 156,688 +0.16(+7.08%)
Oct 23, 2020 2.270 2.300 2.240 2.260 38,300 -0.01(-0.44%)
Oct 22, 2020 2.240 2.310 2.230 2.270 151,567 +0.05(+2.25%)
Oct 21, 2020 2.240 2.260 2.180 2.220 91,859 +0.01(+0.45%)
Oct 20, 2020 2.240 2.250 2.180 2.210 105,176 +0.00(+0.00%)
Oct 19, 2020 2.250 2.280 2.210 2.210 174,965 -0.06(-2.64%)
Oct 16, 2020 2.250 2.290 2.220 2.270 97,400 +0.04(+1.79%)
Oct 15, 2020 2.250 2.310 2.230 2.230 96,188 -0.04(-1.76%)
Oct 14, 2020 2.280 2.310 2.250 2.270 56,960 +0.02(+0.89%)
Oct 13, 2020 2.270 2.330 2.220 2.250 65,357 -0.07(-3.02%)
Oct 12, 2020 2.230 2.330 2.190 2.320 83,068 +0.12(+5.45%)
Oct 09, 2020 2.290 2.310 2.190 2.200 139,100 -0.07(-3.08%)
Oct 08, 2020 2.230 2.300 2.180 2.270 125,635 +0.09(+4.13%)
Oct 07, 2020 2.190 2.270 2.170 2.180 123,368 +0.00(+0.00%)
Oct 06, 2020 2.370 2.400 2.170 2.180 96,176 -0.14(-6.03%)
Oct 05, 2020 2.320 2.390 2.297 2.320 83,981 +0.04(+1.75%)
Oct 02, 2020 2.250 2.350 2.240 2.280 76,600 -0.01(-0.44%)
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.