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

Evolution Petroleum Corp (NY: EPM )

5.580 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Sep 30, 2021 5.770 5.770 5.640 5.680 251,276 -0.03(-0.53%)
Sep 29, 2021 5.620 5.820 5.560 5.710 245,055 +0.06(+1.06%)
Sep 28, 2021 5.900 5.900 5.570 5.650 291,380 -0.07(-1.22%)
Sep 27, 2021 5.550 5.820 5.550 5.720 636,373 +0.39(+7.32%)
Sep 24, 2021 5.130 5.480 5.130 5.330 321,717 +0.14(+2.70%)
Sep 23, 2021 4.990 5.190 4.960 5.190 170,172 +0.23(+4.64%)
Sep 22, 2021 5.090 5.115 4.900 4.960 199,679 -0.10(-1.98%)
Sep 21, 2021 4.610 5.120 4.510 5.060 367,207 +0.51(+11.21%)
Sep 20, 2021 4.590 4.700 4.470 4.550 312,539 -0.22(-4.61%)
Sep 17, 2021 4.830 4.893 4.730 4.770 227,487 -0.14(-2.85%)
Sep 16, 2021 4.910 4.980 4.800 4.910 188,823 +0.00(+0.00%)
Sep 15, 2021 4.670 5.038 4.670 4.910 369,661 +0.30(+6.51%)
Sep 14, 2021 5.070 5.070 4.540 4.610 346,872 -0.35(-7.06%)
Sep 13, 2021 4.760 4.990 4.748 4.960 213,422 +0.34(+7.36%)
Sep 10, 2021 4.640 4.700 4.610 4.620 51,222 +0.03(+0.65%)
Sep 09, 2021 4.510 4.620 4.470 4.590 154,586 +0.07(+1.55%)
Sep 08, 2021 4.460 4.550 4.390 4.520 80,934 +0.04(+0.89%)
Sep 07, 2021 4.510 4.540 4.360 4.480 76,954 -0.05(-1.10%)
Sep 03, 2021 4.460 4.610 4.410 4.530 117,080 +0.03(+0.67%)
Sep 02, 2021 4.330 4.540 4.270 4.500 97,848 +0.20(+4.65%)
Sep 01, 2021 4.140 4.330 4.120 4.300 82,476 +0.13(+3.12%)
Aug 31, 2021 4.130 4.200 4.047 4.170 47,788 +0.01(+0.24%)
Aug 30, 2021 4.220 4.225 4.060 4.160 95,084 -0.06(-1.42%)
Aug 27, 2021 4.000 4.250 4.000 4.220 121,242 +0.23(+5.76%)
Aug 26, 2021 3.940 4.050 3.920 3.990 120,198 +0.07(+1.79%)
Aug 25, 2021 3.720 3.940 3.720 3.920 69,298 +0.21(+5.66%)
Aug 24, 2021 3.800 3.840 3.670 3.710 224,160 -0.04(-1.07%)
Aug 23, 2021 3.780 3.860 3.730 3.750 121,356 +0.08(+2.18%)
Aug 20, 2021 3.630 3.740 3.600 3.670 35,353 +0.02(+0.55%)
Aug 19, 2021 3.750 3.770 3.600 3.650 79,982 -0.14(-3.69%)
Aug 18, 2021 3.940 3.940 3.770 3.790 115,699 -0.10(-2.57%)
Aug 17, 2021 3.880 3.970 3.870 3.890 99,024 -0.03(-0.77%)
Aug 16, 2021 3.950 4.000 3.850 3.920 96,394 -0.03(-0.76%)
Aug 13, 2021 4.080 4.140 3.910 3.950 302,836 -0.21(-5.05%)
Aug 12, 2021 4.100 4.190 4.075 4.160 112,651 +0.02(+0.48%)
Aug 11, 2021 4.000 4.170 4.000 4.140 50,717 +0.07(+1.72%)
Aug 10, 2021 4.010 4.150 3.990 4.070 114,137 +0.07(+1.75%)
Aug 09, 2021 3.930 4.045 3.910 4.000 91,222 -0.07(-1.72%)
Aug 06, 2021 3.990 4.120 3.990 4.070 91,968 +0.12(+3.04%)
Aug 05, 2021 4.000 4.090 3.950 3.950 76,018 -0.03(-0.75%)
Aug 04, 2021 4.140 4.165 3.960 3.980 120,636 -0.22(-5.24%)
Aug 03, 2021 4.190 4.240 4.090 4.200 70,490 +0.00(+0.00%)
Aug 02, 2021 4.240 4.350 4.180 4.200 42,565 -0.02(-0.47%)
Jul 30, 2021 4.240 4.260 4.170 4.220 58,637 -0.05(-1.17%)
Jul 29, 2021 4.330 4.370 4.210 4.270 38,392 +0.00(+0.00%)
Jul 28, 2021 4.240 4.300 4.170 4.270 55,210 +0.02(+0.47%)
Jul 27, 2021 4.300 4.300 4.173 4.250 76,251 -0.06(-1.39%)
Jul 26, 2021 4.330 4.500 4.310 4.310 79,913 -0.04(-0.92%)
Jul 23, 2021 4.340 4.360 4.220 4.350 56,246 +0.01(+0.23%)
Jul 22, 2021 4.400 4.400 4.260 4.340 71,413 -0.07(-1.59%)
Jul 21, 2021 4.250 4.420 4.238 4.410 105,421 +0.24(+5.76%)
Jul 20, 2021 4.150 4.290 4.050 4.170 97,478 +0.04(+0.97%)
Jul 19, 2021 4.210 4.250 4.010 4.130 291,925 -0.27(-6.14%)
Jul 16, 2021 4.600 4.640 4.340 4.400 183,163 -0.18(-3.93%)
Jul 15, 2021 4.570 4.650 4.410 4.580 93,052 -0.08(-1.72%)
Jul 14, 2021 4.930 4.956 4.600 4.660 110,275 -0.27(-5.48%)
Jul 13, 2021 4.930 4.980 4.900 4.930 69,958 +0.00(+0.00%)
Jul 12, 2021 4.790 4.950 4.760 4.930 170,120 +0.10(+2.07%)
Jul 09, 2021 4.690 4.855 4.660 4.830 125,875 +0.20(+4.32%)
Jul 08, 2021 4.440 4.663 4.440 4.630 160,071 +0.05(+1.09%)
Jul 07, 2021 4.720 4.745 4.480 4.580 140,629 -0.13(-2.76%)
Jul 06, 2021 4.820 4.830 4.635 4.710 199,928 -0.14(-2.89%)
Jul 02, 2021 4.950 4.960 4.760 4.850 130,405 -0.12(-2.41%)
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.