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 UNCHANGED
Streaming Delayed 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, 2023 6.390 6.620 6.338 6.590 139,276 +0.22(+3.45%)
Apr 27, 2023 6.310 6.410 6.250 6.370 103,948 +0.04(+0.63%)
Apr 26, 2023 6.350 6.490 6.300 6.330 165,017 -0.11(-1.71%)
Apr 25, 2023 6.750 6.760 6.368 6.440 242,555 -0.29(-4.31%)
Apr 24, 2023 6.470 6.730 6.470 6.730 151,309 +0.21(+3.22%)
Apr 21, 2023 6.570 6.590 6.440 6.520 172,951 -0.09(-1.36%)
Apr 20, 2023 6.640 6.720 6.460 6.610 142,941 -0.10(-1.49%)
Apr 19, 2023 6.690 6.850 6.616 6.710 191,121 -0.04(-0.59%)
Apr 18, 2023 6.890 6.890 6.670 6.750 301,529 -0.14(-2.03%)
Apr 17, 2023 7.050 7.080 6.830 6.890 280,359 -0.16(-2.27%)
Apr 14, 2023 6.930 7.080 6.900 7.050 116,102 +0.12(+1.73%)
Apr 13, 2023 7.030 7.050 6.880 6.930 165,160 -0.04(-0.57%)
Apr 12, 2023 7.000 7.040 6.870 6.970 174,980 +0.02(+0.29%)
Apr 11, 2023 6.820 7.020 6.720 6.950 221,364 +0.20(+2.96%)
Apr 10, 2023 6.570 6.820 6.570 6.750 228,035 +0.18(+2.74%)
Apr 06, 2023 6.570 6.600 6.515 6.570 93,586 -0.06(-0.90%)
Apr 05, 2023 6.650 6.704 6.520 6.630 191,920 -0.05(-0.75%)
Apr 04, 2023 6.790 6.790 6.515 6.680 223,431 -0.06(-0.89%)
Apr 03, 2023 6.560 6.780 6.550 6.740 395,266 +0.43(+6.81%)
Mar 31, 2023 6.340 6.357 6.170 6.310 168,097 +0.05(+0.80%)
Mar 30, 2023 6.420 6.445 6.175 6.260 171,681 -0.10(-1.57%)
Mar 29, 2023 6.400 6.500 6.290 6.360 257,112 -0.05(-0.78%)
Mar 28, 2023 6.280 6.420 6.187 6.410 306,289 +0.16(+2.56%)
Mar 27, 2023 5.960 6.310 5.888 6.250 341,159 +0.41(+7.02%)
Mar 24, 2023 5.600 5.900 5.600 5.840 287,034 +0.07(+1.21%)
Mar 23, 2023 5.860 5.985 5.670 5.770 248,447 -0.04(-0.69%)
Mar 22, 2023 5.780 6.060 5.780 5.810 354,020 +0.04(+0.69%)
Mar 21, 2023 5.660 5.850 5.630 5.770 525,293 +0.18(+3.22%)
Mar 20, 2023 5.460 5.760 5.390 5.590 912,170 +0.17(+3.14%)
Mar 17, 2023 5.600 5.640 5.400 5.420 643,384 -0.23(-4.07%)
Mar 16, 2023 5.720 5.720 5.590 5.650 405,658 -0.10(-1.74%)
Mar 15, 2023 5.910 5.980 5.580 5.750 401,057 -0.30(-4.96%)
Mar 14, 2023 6.030 6.190 5.925 6.050 309,894 -0.03(-0.49%)
Mar 13, 2023 6.200 6.260 6.000 6.080 338,486 -0.21(-3.34%)
Mar 10, 2023 6.500 6.540 6.260 6.290 292,371 -0.27(-4.12%)
Mar 09, 2023 6.510 6.615 6.505 6.560 201,137 +0.03(+0.46%)
Mar 08, 2023 6.440 6.565 6.350 6.530 245,524 +0.05(+0.77%)
Mar 07, 2023 6.530 6.550 6.370 6.480 202,889 -0.13(-1.97%)
Mar 06, 2023 6.780 6.780 6.500 6.610 197,454 -0.20(-2.94%)
Mar 03, 2023 6.660 6.810 6.550 6.810 172,535 +0.14(+2.10%)
Mar 02, 2023 6.600 6.720 6.550 6.670 170,631 +0.09(+1.37%)
Mar 01, 2023 6.520 6.600 6.490 6.580 163,323 +0.07(+1.08%)
Feb 28, 2023 6.550 6.650 6.500 6.510 224,819 -0.03(-0.46%)
Feb 27, 2023 6.550 6.680 6.510 6.540 221,607 +0.08(+1.24%)
Feb 24, 2023 6.450 6.540 6.280 6.460 247,813 +0.15(+2.38%)
Feb 23, 2023 6.340 6.460 6.160 6.310 182,714 +0.12(+1.94%)
Feb 22, 2023 6.150 6.250 6.100 6.190 158,205 +0.00(+0.00%)
Feb 21, 2023 6.260 6.300 6.101 6.190 245,391 -0.08(-1.28%)
Feb 17, 2023 6.350 6.350 6.180 6.270 236,042 -0.09(-1.42%)
Feb 16, 2023 6.340 6.540 6.340 6.360 175,668 -0.05(-0.78%)
Feb 15, 2023 6.390 6.450 6.210 6.410 261,504 -0.04(-0.62%)
Feb 14, 2023 6.440 6.560 6.380 6.450 173,050 +0.00(+0.00%)
Feb 13, 2023 6.600 6.600 6.390 6.450 266,149 -0.09(-1.38%)
Feb 10, 2023 6.240 6.590 6.240 6.540 215,450 +0.31(+4.98%)
Feb 09, 2023 6.390 6.405 6.200 6.230 303,970 -0.02(-0.32%)
Feb 08, 2023 6.440 6.450 6.130 6.250 437,941 +0.12(+1.96%)
Feb 07, 2023 6.040 6.170 6.020 6.130 303,342 +0.11(+1.83%)
Feb 06, 2023 6.050 6.250 5.980 6.020 304,435 -0.01(-0.17%)
Feb 03, 2023 6.080 6.270 6.030 6.030 285,096 -0.05(-0.82%)
Feb 02, 2023 6.320 6.400 6.010 6.080 250,946 -0.20(-3.18%)
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.