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, 2019 7.030 7.030 6.910 7.030 161,916 +0.03(+0.43%)
Apr 29, 2019 6.890 7.070 6.890 7.000 122,064 +0.12(+1.74%)
Apr 26, 2019 6.870 6.997 6.810 6.880 79,100 -0.05(-0.72%)
Apr 25, 2019 6.740 6.970 6.740 6.930 92,890 +0.15(+2.21%)
Apr 24, 2019 7.000 7.000 6.540 6.780 159,963 -0.18(-2.59%)
Apr 23, 2019 7.050 7.080 6.930 6.960 115,918 -0.07(-1.00%)
Apr 22, 2019 6.720 7.095 6.720 7.030 226,675 +0.15(+2.18%)
Apr 18, 2019 6.970 7.050 6.810 6.880 83,600 -0.12(-1.71%)
Apr 17, 2019 6.930 7.030 6.910 7.000 113,608 +0.09(+1.30%)
Apr 16, 2019 6.850 6.920 6.690 6.910 93,345 +0.06(+0.88%)
Apr 15, 2019 6.760 6.870 6.710 6.850 71,066 +0.06(+0.88%)
Apr 12, 2019 6.900 7.000 6.790 6.790 74,800 +0.04(+0.59%)
Apr 11, 2019 6.900 6.970 6.700 6.750 106,682 -0.18(-2.60%)
Apr 10, 2019 6.810 6.950 6.780 6.930 142,534 +0.15(+2.21%)
Apr 09, 2019 6.870 7.050 6.780 6.780 55,162 -0.13(-1.88%)
Apr 08, 2019 6.930 7.040 6.810 6.910 94,268 -0.05(-0.72%)
Apr 05, 2019 6.680 6.960 6.680 6.960 71,500 +0.26(+3.88%)
Apr 04, 2019 6.480 6.774 6.480 6.700 112,066 +0.22(+3.40%)
Apr 03, 2019 6.630 6.720 6.420 6.480 185,750 -0.18(-2.70%)
Apr 02, 2019 6.760 6.800 6.610 6.660 115,212 -0.10(-1.48%)
Apr 01, 2019 6.740 6.910 6.740 6.760 156,854 +0.01(+0.15%)
Mar 29, 2019 6.890 6.960 6.750 6.750 126,500 -0.11(-1.60%)
Mar 28, 2019 6.830 6.930 6.780 6.860 76,873 +0.04(+0.59%)
Mar 27, 2019 6.910 6.970 6.723 6.820 114,465 -0.09(-1.30%)
Mar 26, 2019 6.910 7.050 6.850 6.910 61,037 +0.04(+0.58%)
Mar 25, 2019 6.900 6.970 6.770 6.870 52,989 +0.01(+0.15%)
Mar 22, 2019 7.100 7.140 6.860 6.860 124,800 -0.32(-4.46%)
Mar 21, 2019 7.110 7.250 7.100 7.180 85,113 +0.03(+0.42%)
Mar 20, 2019 6.950 7.250 6.940 7.150 108,756 +0.20(+2.88%)
Mar 19, 2019 7.200 7.210 6.900 6.950 135,737 -0.22(-3.07%)
Mar 18, 2019 6.840 7.197 6.830 7.170 183,512 +0.33(+4.82%)
Mar 15, 2019 6.860 6.940 6.800 6.840 267,500 -0.05(-0.73%)
Mar 14, 2019 7.030 7.120 6.890 6.890 141,393 -0.23(-3.23%)
Mar 13, 2019 7.050 7.190 7.030 7.120 222,865 +0.04(+0.56%)
Mar 12, 2019 6.770 7.140 6.690 7.080 198,996 +0.29(+4.27%)
Mar 11, 2019 6.460 6.800 6.440 6.790 328,544 -0.06(-0.88%)
Mar 08, 2019 6.820 6.880 6.630 6.850 206,300 -0.03(-0.44%)
Mar 07, 2019 6.880 7.040 6.810 6.880 79,187 -0.01(-0.15%)
Mar 06, 2019 7.050 7.120 6.850 6.890 211,556 -0.23(-3.23%)
Mar 05, 2019 7.090 7.170 6.980 7.120 143,001 +0.05(+0.71%)
Mar 04, 2019 7.150 7.250 6.920 7.070 185,592 -0.16(-2.21%)
Mar 01, 2019 7.200 7.260 7.090 7.230 169,200 +0.16(+2.26%)
Feb 28, 2019 7.100 7.150 7.020 7.070 144,077 -0.04(-0.56%)
Feb 27, 2019 7.120 7.320 7.110 7.110 124,902 -0.03(-0.42%)
Feb 26, 2019 7.480 7.570 7.130 7.140 226,796 -0.44(-5.80%)
Feb 25, 2019 7.640 7.730 7.510 7.580 210,143 -0.12(-1.56%)
Feb 22, 2019 7.510 7.730 7.465 7.700 269,900 +0.12(+1.58%)
Feb 21, 2019 7.250 7.580 7.250 7.580 281,413 +0.28(+3.84%)
Feb 20, 2019 7.020 7.360 7.020 7.300 442,568 -0.15(-2.01%)
Feb 19, 2019 7.960 8.110 7.210 7.450 1,079,542 -0.50(-6.29%)
Feb 15, 2019 7.670 7.950 7.640 7.950 192,100 +0.35(+4.61%)
Feb 14, 2019 7.500 7.670 7.380 7.600 127,901 +0.10(+1.33%)
Feb 13, 2019 7.270 7.500 7.210 7.500 94,965 +0.31(+4.31%)
Feb 12, 2019 7.420 7.490 7.150 7.190 176,470 -0.14(-1.91%)
Feb 11, 2019 7.410 7.410 7.200 7.330 149,568 +0.05(+0.69%)
Feb 08, 2019 7.320 7.320 6.980 7.280 117,200 +0.13(+1.82%)
Feb 07, 2019 7.200 7.260 6.920 7.150 156,843 -0.07(-0.97%)
Feb 06, 2019 7.320 7.320 7.210 7.220 87,172 -0.05(-0.69%)
Feb 05, 2019 7.430 7.490 7.200 7.270 120,049 -0.18(-2.42%)
Feb 04, 2019 7.350 7.460 7.210 7.450 157,775 +0.10(+1.36%)
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.