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

Evolution Petroleum Corp (NY: EPM )

5.400 -0.470 (-8.01%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Feb 01, 2024 5.630 5.650 5.390 5.390 555,179 -0.22(-3.92%)
Jan 31, 2024 5.770 5.770 5.590 5.610 288,373 -0.17(-2.94%)
Jan 30, 2024 5.720 5.780 5.665 5.780 242,383 +0.03(+0.52%)
Jan 29, 2024 5.650 5.750 5.640 5.750 258,170 +0.08(+1.41%)
Jan 26, 2024 5.780 5.800 5.570 5.670 413,926 -0.11(-1.90%)
Jan 25, 2024 5.780 5.820 5.640 5.780 553,934 +0.08(+1.40%)
Jan 24, 2024 5.780 5.835 5.650 5.700 1,141,007 -0.06(-1.04%)
Jan 23, 2024 5.860 5.890 5.741 5.760 159,730 -0.08(-1.37%)
Jan 22, 2024 5.710 5.840 5.659 5.840 304,271 +0.16(+2.82%)
Jan 19, 2024 5.750 5.750 5.600 5.680 222,234 -0.03(-0.53%)
Jan 18, 2024 5.770 5.790 5.630 5.710 233,281 -0.03(-0.52%)
Jan 17, 2024 5.810 5.810 5.700 5.740 261,435 -0.11(-1.88%)
Jan 16, 2024 6.010 6.050 5.850 5.850 257,703 -0.16(-2.66%)
Jan 12, 2024 6.050 6.210 5.990 6.010 352,422 +0.05(+0.84%)
Jan 11, 2024 5.770 6.101 5.740 5.960 671,526 +0.18(+3.11%)
Jan 10, 2024 5.650 5.970 5.620 5.780 565,441 +0.23(+4.14%)
Jan 09, 2024 5.700 5.710 5.465 5.550 459,639 -0.10(-1.77%)
Jan 08, 2024 5.740 5.740 5.620 5.650 708,572 -0.08(-1.40%)
Jan 05, 2024 5.870 5.880 5.720 5.730 528,770 -0.16(-2.72%)
Jan 04, 2024 5.890 5.910 5.730 5.890 451,164 +0.05(+0.86%)
Jan 03, 2024 5.800 5.889 5.762 5.840 315,481 +0.05(+0.86%)
Jan 02, 2024 5.890 5.984 5.780 5.790 337,200 -0.02(-0.34%)
Dec 29, 2023 5.870 5.880 5.760 5.810 372,718 -0.02(-0.34%)
Dec 28, 2023 5.850 5.885 5.780 5.830 245,147 -0.05(-0.85%)
Dec 27, 2023 5.960 5.970 5.858 5.880 278,331 -0.06(-1.01%)
Dec 26, 2023 5.940 5.970 5.910 5.940 295,652 +0.01(+0.17%)
Dec 22, 2023 5.930 6.020 5.910 5.930 280,115 +0.01(+0.17%)
Dec 21, 2023 5.910 5.940 5.850 5.920 235,705 +0.02(+0.34%)
Dec 20, 2023 6.070 6.110 5.880 5.900 326,608 -0.16(-2.64%)
Dec 19, 2023 5.890 6.070 5.860 6.060 268,688 +0.15(+2.54%)
Dec 18, 2023 6.020 6.120 5.885 5.910 404,673 -0.13(-2.15%)
Dec 15, 2023 5.970 6.050 5.850 6.040 873,417 +0.11(+1.85%)
Dec 14, 2023 5.900 6.050 5.900 5.930 354,257 -0.01(-0.17%)
Dec 13, 2023 5.800 5.980 5.730 5.940 329,131 +0.19(+3.30%)
Dec 12, 2023 5.890 5.890 5.680 5.750 530,122 -0.18(-3.04%)
Dec 11, 2023 6.120 6.120 5.840 5.930 447,523 -0.16(-2.63%)
Dec 08, 2023 6.070 6.120 6.010 6.090 278,078 +0.04(+0.66%)
Dec 07, 2023 5.950 6.090 5.930 6.050 377,056 +0.10(+1.68%)
Dec 06, 2023 5.950 6.025 5.910 5.950 345,367 -0.03(-0.50%)
Dec 05, 2023 5.980 6.080 5.951 5.980 267,919 -0.01(-0.17%)
Dec 04, 2023 5.980 6.029 5.893 5.990 202,739 -0.01(-0.17%)
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.