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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 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 (%)
Dec 29, 2023 5.870 5.880 5.760 5.810 372,718 -0.02(-0.34%)
Dec 28, 2023 5.850 5.885 5.780 5.830 245,147 -0.05(-0.85%)
Dec 27, 2023 5.960 5.970 5.858 5.880 278,331 -0.06(-1.01%)
Dec 26, 2023 5.940 5.970 5.910 5.940 295,652 +0.01(+0.17%)
Dec 22, 2023 5.930 6.020 5.910 5.930 280,115 +0.01(+0.17%)
Dec 21, 2023 5.910 5.940 5.850 5.920 235,705 +0.02(+0.34%)
Dec 20, 2023 6.070 6.110 5.880 5.900 326,608 -0.16(-2.64%)
Dec 19, 2023 5.890 6.070 5.860 6.060 268,688 +0.15(+2.54%)
Dec 18, 2023 6.020 6.120 5.885 5.910 404,673 -0.13(-2.15%)
Dec 15, 2023 5.970 6.050 5.850 6.040 873,417 +0.11(+1.85%)
Dec 14, 2023 5.900 6.050 5.900 5.930 354,257 -0.01(-0.17%)
Dec 13, 2023 5.800 5.980 5.730 5.940 329,131 +0.19(+3.30%)
Dec 12, 2023 5.890 5.890 5.680 5.750 530,122 -0.18(-3.04%)
Dec 11, 2023 6.120 6.120 5.840 5.930 447,523 -0.16(-2.63%)
Dec 08, 2023 6.070 6.120 6.010 6.090 278,078 +0.04(+0.66%)
Dec 07, 2023 5.950 6.090 5.930 6.050 377,056 +0.10(+1.68%)
Dec 06, 2023 5.950 6.025 5.910 5.950 345,367 -0.03(-0.50%)
Dec 05, 2023 5.980 6.080 5.951 5.980 267,919 -0.01(-0.17%)
Dec 04, 2023 5.980 6.029 5.893 5.990 202,739 -0.01(-0.17%)
Dec 01, 2023 5.930 6.020 5.865 6.000 351,468 +0.07(+1.18%)
Nov 30, 2023 5.940 6.060 5.860 5.930 281,916 +0.02(+0.34%)
Nov 29, 2023 5.910 5.960 5.870 5.910 204,079 +0.07(+1.20%)
Nov 28, 2023 5.870 5.900 5.820 5.840 248,228 -0.01(-0.17%)
Nov 27, 2023 5.970 5.970 5.820 5.850 260,674 -0.15(-2.50%)
Nov 24, 2023 5.820 6.050 5.820 6.000 114,507 +0.18(+3.09%)
Nov 22, 2023 5.850 5.900 5.730 5.820 230,463 -0.04(-0.68%)
Nov 21, 2023 5.990 6.130 5.850 5.860 356,443 -0.17(-2.82%)
Nov 20, 2023 5.940 6.130 5.875 6.030 534,239 +0.12(+2.03%)
Nov 17, 2023 5.790 5.979 5.790 5.910 321,246 +0.18(+3.14%)
Nov 16, 2023 5.900 5.900 5.610 5.730 728,294 -0.14(-2.39%)
Nov 15, 2023 5.900 6.070 5.850 5.870 353,810 -0.12(-2.00%)
Nov 14, 2023 5.870 5.990 5.750 5.990 434,832 +0.19(+3.28%)
Nov 13, 2023 5.860 5.970 5.795 5.800 252,717 -0.01(-0.17%)
Nov 10, 2023 5.770 5.895 5.720 5.810 316,593 +0.13(+2.29%)
Nov 09, 2023 5.810 5.981 5.680 5.680 493,798 -0.16(-2.74%)
Nov 08, 2023 5.950 6.060 5.580 5.840 749,869 -0.35(-5.65%)
Nov 07, 2023 6.220 6.220 6.040 6.190 414,025 -0.09(-1.43%)
Nov 06, 2023 6.410 6.435 6.190 6.280 356,012 -0.17(-2.64%)
Nov 03, 2023 6.410 6.520 6.380 6.450 323,601 -0.02(-0.31%)
Nov 02, 2023 6.430 6.490 6.350 6.470 270,188 +0.04(+0.62%)
Nov 01, 2023 6.440 6.481 6.334 6.430 180,510 +0.00(+0.00%)
Oct 31, 2023 6.330 6.430 6.290 6.430 207,668 +0.05(+0.78%)
Oct 30, 2023 6.460 6.570 6.280 6.380 223,012 -0.06(-0.93%)
Oct 27, 2023 6.550 6.580 6.360 6.440 256,464 -0.08(-1.23%)
Oct 26, 2023 6.500 6.600 6.440 6.520 211,832 -0.06(-0.91%)
Oct 25, 2023 6.480 6.595 6.460 6.580 188,967 +0.03(+0.46%)
Oct 24, 2023 6.450 6.590 6.430 6.550 314,967 +0.15(+2.34%)
Oct 23, 2023 6.470 6.540 6.395 6.400 347,967 -0.13(-1.99%)
Oct 20, 2023 6.480 6.560 6.400 6.530 300,075 +0.04(+0.62%)
Oct 19, 2023 6.460 6.620 6.390 6.490 335,590 +0.05(+0.78%)
Oct 18, 2023 6.540 6.540 6.390 6.440 396,016 -0.14(-2.13%)
Oct 17, 2023 6.490 6.720 6.465 6.580 731,660 +0.07(+1.08%)
Oct 16, 2023 6.500 6.540 6.362 6.510 257,446 +0.08(+1.24%)
Oct 13, 2023 6.480 6.560 6.415 6.430 454,322 +0.05(+0.78%)
Oct 12, 2023 6.330 6.410 6.260 6.380 351,981 +0.06(+0.95%)
Oct 11, 2023 6.420 6.430 6.270 6.320 337,445 -0.19(-2.92%)
Oct 10, 2023 6.380 6.510 6.281 6.510 677,680 +0.14(+2.20%)
Oct 09, 2023 6.350 6.520 6.345 6.370 469,446 +0.11(+1.76%)
Oct 06, 2023 6.190 6.390 6.100 6.260 451,921 +0.06(+0.97%)
Oct 05, 2023 6.000 6.240 5.940 6.200 619,719 +0.11(+1.81%)
Oct 04, 2023 6.360 6.430 6.020 6.090 692,177 -0.40(-6.16%)
Oct 03, 2023 6.300 6.490 6.220 6.490 512,759 +0.16(+2.53%)
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.