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

Evolution Petroleum Corp (NY: EPM )

5.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 5.780 5.850 5.582 5.610 333,303 -0.20(-3.44%)
Apr 16, 2024 5.880 5.880 5.765 5.810 217,183 -0.08(-1.36%)
Apr 15, 2024 5.780 5.990 5.770 5.890 289,277 +0.13(+2.26%)
Apr 12, 2024 5.970 6.030 5.750 5.760 290,564 -0.18(-3.03%)
Apr 11, 2024 5.960 5.990 5.900 5.940 176,825 -0.02(-0.34%)
Apr 10, 2024 5.970 6.040 5.910 5.960 278,008 -0.08(-1.32%)
Apr 09, 2024 6.070 6.135 6.000 6.040 169,025 -0.03(-0.49%)
Apr 08, 2024 6.110 6.110 6.020 6.070 176,533 -0.03(-0.49%)
Apr 05, 2024 6.000 6.155 5.910 6.100 324,534 +0.15(+2.52%)
Apr 04, 2024 6.240 6.240 5.905 5.950 569,830 -0.30(-4.80%)
Apr 03, 2024 6.240 6.270 6.180 6.250 249,987 +0.00(+0.00%)
Apr 02, 2024 6.150 6.285 6.080 6.250 424,236 +0.14(+2.29%)
Apr 01, 2024 6.150 6.170 6.040 6.110 219,142 -0.03(-0.49%)
Mar 28, 2024 6.030 6.170 6.030 6.140 260,636 +0.10(+1.66%)
Mar 27, 2024 5.850 6.040 5.820 6.040 217,351 +0.18(+3.07%)
Mar 26, 2024 6.020 6.040 5.860 5.860 183,242 -0.13(-2.17%)
Mar 25, 2024 5.980 6.090 5.957 5.990 269,436 +0.04(+0.67%)
Mar 22, 2024 6.090 6.090 5.940 5.950 126,527 -0.14(-2.30%)
Mar 21, 2024 6.080 6.099 5.990 6.090 218,297 +0.02(+0.33%)
Mar 20, 2024 5.960 6.080 5.951 6.070 261,446 +0.05(+0.83%)
Mar 19, 2024 5.940 6.020 5.910 6.020 309,780 +0.08(+1.35%)
Mar 18, 2024 5.980 6.015 5.870 5.940 276,139 -0.06(-1.00%)
Mar 15, 2024 5.860 6.025 5.860 6.000 410,492 +0.11(+1.87%)
Mar 14, 2024 5.950 6.000 5.840 5.890 302,103 -0.15(-2.48%)
Mar 13, 2024 5.960 6.080 5.960 6.040 288,103 +0.12(+2.03%)
Mar 12, 2024 5.980 6.010 5.890 5.920 276,071 -0.06(-1.00%)
Mar 11, 2024 5.840 5.990 5.770 5.980 227,818 +0.08(+1.36%)
Mar 08, 2024 5.890 5.930 5.810 5.900 224,302 +0.06(+1.03%)
Mar 07, 2024 5.810 5.900 5.792 5.840 195,800 +0.07(+1.21%)
Mar 06, 2024 5.980 5.990 5.755 5.770 290,085 -0.13(-2.20%)
Mar 05, 2024 5.760 5.960 5.760 5.900 298,568 +0.13(+2.25%)
Mar 04, 2024 5.840 5.888 5.730 5.770 191,332 -0.06(-1.03%)
Mar 01, 2024 5.870 5.990 5.815 5.830 259,512 -0.03(-0.51%)
Feb 29, 2024 5.730 5.900 5.730 5.860 348,043 +0.17(+2.99%)
Feb 28, 2024 5.770 5.780 5.670 5.690 194,054 -0.07(-1.22%)
Feb 27, 2024 5.690 5.765 5.660 5.760 184,201 +0.10(+1.77%)
Feb 26, 2024 5.700 5.760 5.590 5.660 336,733 -0.05(-0.88%)
Feb 23, 2024 5.590 5.710 5.470 5.710 225,423 +0.05(+0.88%)
Feb 22, 2024 5.660 5.705 5.580 5.660 316,339 -0.02(-0.35%)
Feb 21, 2024 5.530 5.730 5.530 5.680 222,215 +0.18(+3.27%)
Feb 20, 2024 5.530 5.635 5.500 5.500 282,201 -0.13(-2.31%)
Feb 16, 2024 5.690 5.700 5.590 5.630 368,342 -0.08(-1.40%)
Feb 15, 2024 5.370 5.710 5.370 5.710 265,060 +0.36(+6.73%)
Feb 14, 2024 5.360 5.400 5.275 5.350 160,469 +0.05(+0.94%)
Feb 13, 2024 5.550 5.550 5.270 5.300 340,776 -0.24(-4.33%)
Feb 12, 2024 5.510 5.620 5.500 5.540 354,727 +0.04(+0.73%)
Feb 09, 2024 5.550 5.629 5.440 5.500 499,058 -0.02(-0.36%)
Feb 08, 2024 5.350 5.570 5.340 5.520 347,000 +0.23(+4.35%)
Feb 07, 2024 5.020 5.330 5.000 5.290 516,280 +0.19(+3.73%)
Feb 06, 2024 5.180 5.230 5.085 5.100 374,738 -0.06(-1.16%)
Feb 05, 2024 5.300 5.350 5.070 5.160 544,341 -0.14(-2.64%)
Feb 02, 2024 5.380 5.400 5.170 5.300 643,611 -0.09(-1.67%)
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.