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 30, 2021 3.420 3.490 3.290 3.310 159,100 -0.22(-6.23%)
Apr 29, 2021 3.400 3.530 3.370 3.530 123,894 +0.18(+5.37%)
Apr 28, 2021 3.290 3.430 3.280 3.350 205,337 +0.07(+2.13%)
Apr 27, 2021 3.230 3.320 3.170 3.280 111,030 +0.06(+1.86%)
Apr 26, 2021 3.260 3.320 3.200 3.220 93,661 -0.05(-1.53%)
Apr 23, 2021 3.160 3.270 3.100 3.270 221,200 +0.14(+4.47%)
Apr 22, 2021 3.230 3.230 3.130 3.130 218,122 -0.03(-0.95%)
Apr 21, 2021 3.100 3.200 3.060 3.160 133,989 +0.03(+0.96%)
Apr 20, 2021 3.170 3.180 3.100 3.130 135,165 -0.05(-1.57%)
Apr 19, 2021 3.230 3.300 3.160 3.180 145,476 -0.06(-1.85%)
Apr 16, 2021 3.300 3.310 3.170 3.240 172,800 -0.01(-0.31%)
Apr 15, 2021 3.260 3.280 3.190 3.250 142,999 -0.01(-0.31%)
Apr 14, 2021 3.210 3.290 3.210 3.260 126,830 +0.06(+1.87%)
Apr 13, 2021 3.170 3.220 3.150 3.200 97,976 +0.03(+0.95%)
Apr 12, 2021 3.180 3.200 3.100 3.170 118,465 +0.04(+1.28%)
Apr 09, 2021 3.140 3.200 3.010 3.130 307,600 -0.02(-0.63%)
Apr 08, 2021 3.270 3.282 3.050 3.150 304,220 -0.11(-3.37%)
Apr 07, 2021 3.340 3.370 3.250 3.260 166,676 -0.08(-2.40%)
Apr 06, 2021 3.350 3.430 3.300 3.340 100,267 +0.01(+0.30%)
Apr 05, 2021 3.540 3.564 3.300 3.330 140,307 -0.24(-6.72%)
Apr 01, 2021 3.440 3.570 3.370 3.570 140,400 +0.19(+5.62%)
Mar 31, 2021 3.290 3.420 3.240 3.380 211,866 +0.13(+4.00%)
Mar 30, 2021 3.270 3.285 3.210 3.250 88,380 -0.01(-0.31%)
Mar 29, 2021 3.260 3.380 3.210 3.260 128,395 -0.06(-1.81%)
Mar 26, 2021 3.360 3.490 3.280 3.320 169,200 -0.03(-0.90%)
Mar 25, 2021 3.270 3.350 3.155 3.350 146,625 +0.07(+2.13%)
Mar 24, 2021 3.250 3.410 3.250 3.280 139,377 +0.08(+2.50%)
Mar 23, 2021 3.370 3.370 3.150 3.200 206,393 -0.21(-6.16%)
Mar 22, 2021 3.510 3.550 3.390 3.410 164,551 -0.11(-3.12%)
Mar 19, 2021 3.480 3.740 3.375 3.520 422,400 +0.12(+3.53%)
Mar 18, 2021 3.640 3.750 3.390 3.400 360,494 -0.28(-7.61%)
Mar 17, 2021 3.570 3.720 3.570 3.680 243,068 +0.00(+0.00%)
Mar 16, 2021 3.850 3.850 3.680 3.680 196,636 -0.16(-4.17%)
Mar 15, 2021 4.020 4.020 3.820 3.840 234,808 -0.26(-6.34%)
Mar 12, 2021 4.150 4.180 4.000 4.100 125,800 -0.05(-1.20%)
Mar 11, 2021 4.190 4.190 3.970 4.150 284,397 -0.02(-0.48%)
Mar 10, 2021 4.130 4.290 4.100 4.170 118,568 +0.06(+1.46%)
Mar 09, 2021 4.270 4.370 4.110 4.110 150,865 -0.24(-5.52%)
Mar 08, 2021 4.510 4.680 4.090 4.350 359,250 +0.10(+2.35%)
Mar 05, 2021 4.050 4.500 4.010 4.250 438,100 +0.36(+9.25%)
Mar 04, 2021 3.700 3.940 3.620 3.890 324,497 +0.22(+5.99%)
Mar 03, 2021 3.540 3.740 3.490 3.670 176,293 +0.19(+5.46%)
Mar 02, 2021 3.510 3.590 3.450 3.480 99,847 -0.05(-1.42%)
Mar 01, 2021 3.580 3.670 3.500 3.530 109,377 -0.02(-0.56%)
Feb 26, 2021 3.660 3.660 3.460 3.550 158,200 -0.15(-4.05%)
Feb 25, 2021 3.670 3.800 3.630 3.700 128,991 -0.03(-0.80%)
Feb 24, 2021 3.590 3.740 3.510 3.730 182,401 +0.16(+4.48%)
Feb 23, 2021 3.520 3.700 3.450 3.570 165,650 +0.04(+1.13%)
Feb 22, 2021 3.330 3.640 3.310 3.530 194,306 +0.18(+5.37%)
Feb 19, 2021 3.360 3.420 3.290 3.350 100,500 -0.02(-0.59%)
Feb 18, 2021 3.600 3.600 3.340 3.370 155,022 -0.24(-6.65%)
Feb 17, 2021 3.690 3.700 3.540 3.610 137,394 -0.08(-2.17%)
Feb 16, 2021 3.740 3.900 3.600 3.690 117,502 +0.04(+1.10%)
Feb 12, 2021 3.440 3.650 3.400 3.650 118,100 +0.20(+5.80%)
Feb 11, 2021 3.360 3.480 3.310 3.450 147,461 +0.08(+2.37%)
Feb 10, 2021 3.450 3.490 3.340 3.370 134,404 -0.02(-0.59%)
Feb 09, 2021 3.400 3.470 3.340 3.390 155,005 -0.01(-0.29%)
Feb 08, 2021 3.430 3.490 3.330 3.400 137,683 +0.04(+1.19%)
Feb 05, 2021 3.510 3.570 3.320 3.360 243,700 -0.14(-4.00%)
Feb 04, 2021 3.630 3.630 3.300 3.500 149,797 -0.08(-2.23%)
Feb 03, 2021 3.380 3.650 3.370 3.580 252,075 +0.18(+5.29%)
Feb 02, 2021 3.310 3.500 3.290 3.400 272,228 +0.13(+3.98%)
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.