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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Jan 31, 2018 5.156 5.223 5.122 5.156 104,727 +0.00(+0.00%)
Jan 30, 2018 5.055 5.156 5.055 5.156 105,952 +0.03(+0.66%)
Jan 29, 2018 5.190 5.291 5.122 5.122 111,777 -0.07(-1.30%)
Jan 26, 2018 5.291 5.291 5.122 5.190 125,357 -0.10(-1.91%)
Jan 25, 2018 5.156 5.324 5.100 5.291 156,156 +0.20(+3.97%)
Jan 24, 2018 5.190 5.190 5.088 5.088 121,407 -0.10(-1.95%)
Jan 23, 2018 5.088 5.190 5.055 5.190 99,442 +0.07(+1.32%)
Jan 22, 2018 5.055 5.156 4.987 5.122 89,824 +0.07(+1.33%)
Jan 19, 2018 4.886 5.055 4.886 5.055 89,814 +0.10(+2.04%)
Jan 18, 2018 4.987 5.021 4.920 4.954 72,896 -0.07(-1.34%)
Jan 17, 2018 4.954 5.055 4.839 5.021 88,882 +0.17(+3.47%)
Jan 16, 2018 4.886 5.021 4.853 4.853 206,326 -0.03(-0.69%)
Jan 12, 2018 4.886 4.886 4.886 0 +0.07(+1.40%)
Jan 11, 2018 4.684 4.886 4.684 4.819 195,312 +0.13(+2.88%)
Jan 10, 2018 4.583 4.684 4.583 4.684 58,449 +0.07(+1.46%)
Jan 09, 2018 4.617 4.684 4.516 4.617 201,486 -0.07(-1.44%)
Jan 08, 2018 4.650 4.718 4.650 4.684 82,515 +0.00(+0.00%)
Jan 05, 2018 4.718 4.785 4.650 4.684 148,919 -0.10(-2.11%)
Jan 04, 2018 4.785 4.819 4.684 4.785 69,056 +0.03(+0.71%)
Jan 03, 2018 4.650 4.819 4.583 4.751 152,858 +0.10(+2.17%)
Jan 02, 2018 4.718 4.768 4.634 4.650 163,369 +0.03(+0.73%)
Dec 29, 2017 4.617 4.617 4.617 0 -0.13(-2.84%)
Dec 28, 2017 4.718 4.785 4.684 4.751 65,615 +0.03(+0.71%)
Dec 27, 2017 4.819 4.853 4.684 4.718 41,147 -0.10(-2.10%)
Dec 26, 2017 4.785 4.853 4.657 4.819 102,700 +0.10(+2.14%)
Dec 22, 2017 4.785 4.819 4.718 4.718 45,653 -0.10(-2.10%)
Dec 21, 2017 4.718 4.853 4.706 4.819 90,368 +0.10(+2.14%)
Dec 20, 2017 4.617 4.785 4.549 4.718 57,649 +0.13(+2.94%)
Dec 19, 2017 4.583 4.684 4.532 4.583 93,593 +0.00(+0.00%)
Dec 18, 2017 4.684 4.718 4.516 4.583 176,574 +0.03(+0.74%)
Dec 15, 2017 4.381 4.617 4.381 4.549 316,074 +0.10(+2.27%)
Dec 14, 2017 4.280 4.516 4.280 4.448 138,810 +0.15(+3.53%)
Dec 13, 2017 4.430 4.496 4.297 4.297 110,731 -0.13(-3.01%)
Dec 12, 2017 4.530 4.563 4.297 4.430 126,879 -0.03(-0.75%)
Dec 11, 2017 4.496 4.596 4.430 4.463 71,653 -0.07(-1.47%)
Dec 08, 2017 4.463 4.596 4.437 4.530 87,763 +0.00(+0.00%)
Dec 07, 2017 4.530 4.596 4.463 81,931 +0.00(+0.00%)
Dec 06, 2017 4.630 4.656 4.480 4.530 119,229 -0.07(-1.45%)
Dec 05, 2017 4.630 4.696 4.596 4.596 163,591 -0.03(-0.72%)
Dec 04, 2017 4.763 4.829 4.630 4.630 48,930 -0.10(-2.11%)
Dec 01, 2017 4.663 4.763 4.663 4.730 68,217 +0.07(+1.43%)
Nov 30, 2017 4.696 4.829 4.603 4.663 157,999 -0.07(-1.41%)
Nov 29, 2017 4.763 4.763 4.596 4.730 64,075 -0.07(-1.39%)
Nov 28, 2017 4.663 4.796 4.596 4.796 95,356 +0.10(+2.13%)
Nov 27, 2017 4.796 4.796 4.663 4.696 73,401 -0.17(-3.42%)
Nov 24, 2017 4.796 4.863 4.763 4.863 30,924 +0.13(+2.82%)
Nov 22, 2017 4.863 4.929 4.730 4.730 78,175 -0.13(-2.74%)
Nov 21, 2017 4.696 4.863 4.696 4.863 76,784 +0.17(+3.55%)
Nov 20, 2017 4.563 4.696 4.496 4.696 147,698 +0.13(+2.92%)
Nov 17, 2017 4.563 4.796 4.530 4.563 86,128 -0.03(-0.72%)
Nov 16, 2017 4.596 4.663 4.496 4.596 65,396 +0.07(+1.47%)
Nov 15, 2017 4.796 4.863 4.530 4.530 109,802 -0.33(-6.85%)
Nov 14, 2017 4.796 4.896 4.696 4.863 142,569 +0.00(+0.00%)
Nov 13, 2017 4.996 4.996 4.796 4.863 143,394 +0.00(+0.00%)
Nov 10, 2017 4.929 5.079 4.862 4.863 187,112 -0.03(-0.68%)
Nov 09, 2017 4.763 4.996 4.663 4.896 143,914 +0.43(+9.70%)
Nov 08, 2017 4.663 4.763 4.396 4.463 287,931 -0.20(-4.29%)
Nov 07, 2017 4.929 4.963 4.663 4.663 139,388 -0.33(-6.67%)
Nov 06, 2017 4.796 4.996 4.796 4.996 78,137 +0.20(+4.17%)
Nov 03, 2017 4.763 4.863 4.730 4.796 55,795 +0.00(+0.00%)
Nov 02, 2017 4.796 4.896 4.696 4.796 100,104 +0.03(+0.70%)
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.