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: 8:00 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 (%)
Apr 28, 2017 7.950 8.050 7.850 8.000 94,333 -0.05(-0.62%)
Apr 27, 2017 8.250 8.300 7.800 8.050 202,580 -0.25(-3.01%)
Apr 26, 2017 8.050 8.450 8.050 8.300 131,923 +0.15(+1.84%)
Apr 25, 2017 8.250 8.300 7.950 8.150 104,056 -0.05(-0.61%)
Apr 24, 2017 7.950 8.200 7.860 8.200 157,390 +0.40(+5.13%)
Apr 21, 2017 8.000 8.150 7.750 7.800 85,237 -0.20(-2.50%)
Apr 20, 2017 7.900 8.100 7.850 8.000 85,233 +0.15(+1.91%)
Apr 19, 2017 7.750 7.900 7.650 7.850 71,514 +0.10(+1.29%)
Apr 18, 2017 7.850 7.900 7.655 7.750 118,986 -0.25(-3.12%)
Apr 17, 2017 8.000 8.042 7.850 8.000 47,420 +0.05(+0.63%)
Apr 13, 2017 8.050 8.150 7.900 7.950 87,575 -0.05(-0.62%)
Apr 12, 2017 8.250 8.300 8.000 8.000 41,149 -0.25(-3.03%)
Apr 11, 2017 8.350 8.350 8.200 8.250 43,933 -0.10(-1.20%)
Apr 10, 2017 8.200 8.442 8.150 8.350 152,499 +0.20(+2.45%)
Apr 07, 2017 8.100 8.250 8.050 8.150 73,011 +0.05(+0.62%)
Apr 06, 2017 8.000 8.100 8.000 8.100 73,885 +0.20(+2.53%)
Apr 05, 2017 8.250 8.300 7.850 7.900 128,367 -0.25(-3.07%)
Apr 04, 2017 8.000 8.150 8.000 8.150 102,220 +0.15(+1.88%)
Apr 03, 2017 7.950 8.050 7.850 8.000 121,515 +0.00(+0.00%)
Mar 31, 2017 7.950 8.050 7.775 8.000 172,274 +0.05(+0.63%)
Mar 30, 2017 7.800 8.050 7.750 7.950 101,307 +0.15(+1.92%)
Mar 29, 2017 7.900 8.000 7.800 7.800 79,318 -0.10(-1.27%)
Mar 28, 2017 7.800 7.950 7.600 7.900 163,036 +0.15(+1.94%)
Mar 27, 2017 7.500 7.850 7.400 7.750 90,177 +0.15(+1.97%)
Mar 24, 2017 7.400 7.650 7.300 7.600 105,873 +0.15(+2.01%)
Mar 23, 2017 7.450 7.550 7.300 7.450 65,001 +0.00(+0.00%)
Mar 22, 2017 7.500 7.600 7.200 7.450 201,669 -0.05(-0.67%)
Mar 21, 2017 7.950 8.150 7.500 7.500 119,412 -0.45(-5.66%)
Mar 20, 2017 7.800 8.050 7.700 7.950 108,033 +0.00(+0.00%)
Mar 17, 2017 7.900 8.100 7.850 7.950 125,698 +0.05(+0.63%)
Mar 16, 2017 7.950 8.000 7.850 7.900 58,361 -0.05(-0.63%)
Mar 15, 2017 7.750 8.050 7.700 7.950 73,722 +0.20(+2.58%)
Mar 14, 2017 7.850 7.850 7.555 7.750 140,184 -0.10(-1.27%)
Mar 13, 2017 8.200 8.300 7.850 7.850 109,452 -0.25(-3.09%)
Mar 10, 2017 8.350 8.350 8.000 8.100 127,280 +0.00(+0.00%)
Mar 09, 2017 8.250 8.250 7.855 8.100 194,184 -0.05(-0.61%)
Mar 08, 2017 8.850 8.850 8.150 8.150 208,957 -0.60(-6.86%)
Mar 07, 2017 9.000 9.050 8.700 8.750 101,169 -0.20(-2.23%)
Mar 06, 2017 8.700 9.000 8.500 8.950 156,084 +0.35(+4.07%)
Mar 03, 2017 8.950 8.950 8.550 8.600 100,569 -0.35(-3.91%)
Mar 02, 2017 9.050 9.095 8.800 8.950 139,498 -0.05(-0.56%)
Mar 01, 2017 8.850 9.025 8.800 9.000 99,247 +0.25(+2.86%)
Feb 28, 2017 8.900 8.950 8.700 8.750 114,397 -0.20(-2.23%)
Feb 27, 2017 9.050 9.100 8.900 8.950 129,963 -0.05(-0.56%)
Feb 24, 2017 8.950 9.050 8.850 9.000 122,387 +0.05(+0.56%)
Feb 23, 2017 9.100 9.100 8.500 8.950 211,555 -0.05(-0.56%)
Feb 22, 2017 9.150 9.150 8.950 9.000 222,127 -0.05(-0.55%)
Feb 21, 2017 9.100 9.300 8.877 9.050 253,645 +0.05(+0.56%)
Feb 17, 2017 9.000 9.000 9.000 0 +0.55(+6.51%)
Feb 16, 2017 8.150 8.600 8.000 8.450 229,499 +0.30(+3.68%)
Feb 15, 2017 7.900 8.200 7.700 8.150 151,478 +0.25(+3.16%)
Feb 14, 2017 7.950 8.000 7.800 7.900 119,267 +0.00(+0.00%)
Feb 13, 2017 7.950 8.000 7.812 7.900 136,885 +0.00(+0.00%)
Feb 10, 2017 7.650 7.900 7.600 7.900 139,935 +0.30(+3.95%)
Feb 09, 2017 7.550 7.700 7.550 7.600 97,083 +0.10(+1.33%)
Feb 08, 2017 7.800 7.800 7.450 7.500 173,184 -0.30(-3.85%)
Feb 07, 2017 8.050 8.250 7.700 7.800 121,562 -0.25(-3.11%)
Feb 06, 2017 8.600 8.600 8.050 8.050 78,555 -0.60(-6.94%)
Feb 03, 2017 8.500 8.650 8.400 8.650 53,487 +0.20(+2.37%)
Feb 02, 2017 8.600 8.675 8.400 8.450 49,119 -0.20(-2.31%)
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.