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

Evolution Petroleum Corp (NY: EPM )

5.595 +0.015 (+0.27%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 21, 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 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%)
Feb 01, 2017 8.750 8.750 8.360 8.650 65,798 -0.05(-0.57%)
Jan 31, 2017 8.400 8.750 8.400 8.700 113,514 +0.20(+2.35%)
Jan 30, 2017 9.250 9.300 8.500 8.500 114,170 -0.85(-9.09%)
Jan 27, 2017 9.750 9.800 9.100 9.350 114,860 -0.25(-2.60%)
Jan 26, 2017 9.400 9.800 9.250 9.600 137,499 +0.20(+2.13%)
Jan 25, 2017 9.400 9.400 9.200 9.400 110,451 +0.15(+1.62%)
Jan 24, 2017 9.200 9.250 8.850 9.250 103,604 +0.15(+1.65%)
Jan 23, 2017 9.050 9.150 8.950 9.100 122,096 +0.05(+0.55%)
Jan 20, 2017 9.000 9.200 8.950 9.050 62,946 +0.10(+1.12%)
Jan 19, 2017 9.200 9.200 8.850 8.950 69,905 -0.20(-2.19%)
Jan 18, 2017 9.150 9.200 9.000 9.150 144,407 -0.05(-0.54%)
Jan 17, 2017 9.350 9.450 9.100 9.200 68,165 -0.10(-1.08%)
Jan 13, 2017 9.300 9.300 9.300 0 +0.30(+3.33%)
Jan 12, 2017 9.200 9.200 8.900 9.000 58,009 -0.20(-2.17%)
Jan 11, 2017 9.050 9.250 8.850 9.200 78,734 +0.15(+1.66%)
Jan 10, 2017 9.000 9.100 8.750 9.050 110,744 +0.00(+0.00%)
Jan 09, 2017 9.350 9.400 8.860 9.050 86,266 -0.35(-3.72%)
Jan 06, 2017 9.550 9.550 9.205 9.400 77,682 -0.05(-0.53%)
Jan 05, 2017 9.600 9.600 9.400 9.450 45,090 -0.15(-1.56%)
Jan 04, 2017 9.450 9.650 9.450 9.600 127,172 +0.10(+1.05%)
Jan 03, 2017 10.10 10.20 9.450 9.500 222,988 -0.50(-5.00%)
Dec 30, 2016 10.00 10.00 10.00 0 +0.20(+2.04%)
Dec 29, 2016 10.10 10.15 9.650 9.800 58,746 -0.30(-2.97%)
Dec 28, 2016 9.800 10.20 9.525 10.10 129,994 +0.25(+2.54%)
Dec 27, 2016 10.10 10.20 9.655 9.850 108,148 -0.20(-1.99%)
Dec 23, 2016 10.05 10.05 10.05 0 +0.05(+0.50%)
Dec 22, 2016 10.00 10.15 9.850 10.00 55,005 +0.05(+0.50%)
Dec 21, 2016 10.00 10.15 9.950 9.950 106,564 -0.10(-1.00%)
Dec 20, 2016 9.850 10.16 9.750 10.05 170,127 +0.20(+2.03%)
Dec 19, 2016 9.700 9.900 9.700 9.850 124,823 +0.20(+2.07%)
Dec 16, 2016 9.650 9.750 9.450 9.650 295,730 +0.10(+1.05%)
Dec 15, 2016 8.850 9.600 8.705 9.550 302,144 +0.65(+7.30%)
Dec 14, 2016 9.050 9.109 8.836 8.900 96,137 -0.20(-2.20%)
Dec 13, 2016 9.100 9.350 9.050 9.100 128,463 -0.20(-2.15%)
Dec 12, 2016 9.250 9.600 9.050 9.300 140,190 +0.10(+1.09%)
Dec 09, 2016 9.400 9.500 9.100 9.200 160,410 -0.15(-1.60%)
Dec 08, 2016 9.450 9.450 9.175 9.350 181,101 +0.00(+0.00%)
Dec 07, 2016 9.250 9.400 9.110 9.350 128,082 +0.10(+1.08%)
Dec 06, 2016 9.250 9.400 9.010 9.250 136,472 -0.15(-1.60%)
Dec 05, 2016 9.450 9.700 9.350 9.400 138,748 +0.10(+1.08%)
Dec 02, 2016 9.450 9.650 9.205 9.300 460,712 -0.05(-0.53%)
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.