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

Evolution Petroleum Corp (NY: EPM )

5.505 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 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, 2019 5.363 5.420 5.214 5.292 195,657 -0.05(-0.93%)
Jan 30, 2019 5.321 5.393 5.228 5.342 314,779 +0.05(+0.94%)
Jan 29, 2019 5.271 5.363 5.214 5.292 143,841 +0.04(+0.81%)
Jan 28, 2019 5.172 5.278 5.151 5.250 200,384 +0.00(+0.00%)
Jan 25, 2019 5.299 5.377 5.228 5.250 297,969 +0.01(+0.14%)
Jan 24, 2019 5.172 5.292 5.172 5.243 103,193 +0.04(+0.82%)
Jan 23, 2019 5.292 5.335 5.179 5.200 194,888 -0.07(-1.34%)
Jan 22, 2019 5.413 5.469 5.236 5.271 297,716 -0.18(-3.25%)
Jan 18, 2019 5.406 5.476 5.299 5.448 193,517 +0.12(+2.26%)
Jan 17, 2019 5.193 5.384 5.193 5.328 148,729 +0.06(+1.08%)
Jan 16, 2019 5.398 5.420 5.243 5.271 183,257 -0.11(-1.98%)
Jan 15, 2019 5.299 5.427 5.292 5.377 123,539 +0.07(+1.34%)
Jan 14, 2019 5.221 5.434 5.165 5.306 221,436 -0.11(-2.09%)
Jan 11, 2019 5.505 5.569 5.306 5.420 340,314 -0.17(-3.04%)
Jan 10, 2019 5.498 5.598 5.413 5.590 182,289 +0.01(+0.25%)
Jan 09, 2019 5.554 5.731 5.434 5.576 254,324 +0.09(+1.68%)
Jan 08, 2019 5.505 5.505 5.349 5.484 218,872 +0.05(+0.91%)
Jan 07, 2019 5.236 5.484 5.177 5.434 283,723 +0.18(+3.51%)
Jan 04, 2019 5.129 5.299 4.995 5.250 247,719 +0.25(+4.96%)
Jan 03, 2019 5.136 5.179 4.931 5.002 317,024 -0.06(-1.26%)
Jan 02, 2019 4.818 5.115 4.598 5.066 255,823 +0.23(+4.84%)
Dec 31, 2018 4.959 5.101 4.782 4.832 392,399 -0.11(-2.15%)
Dec 28, 2018 4.888 4.995 4.782 4.938 284,418 +0.05(+1.01%)
Dec 27, 2018 4.676 4.903 4.676 4.888 272,010 +0.04(+0.73%)
Dec 26, 2018 4.435 4.874 4.384 4.853 453,819 +0.48(+11.02%)
Dec 24, 2018 4.506 4.605 4.371 4.371 192,388 -0.25(-5.37%)
Dec 21, 2018 4.584 4.690 4.506 4.619 431,780 -0.03(-0.61%)
Dec 20, 2018 4.775 4.952 4.612 4.648 302,964 -0.28(-5.75%)
Dec 19, 2018 4.704 5.080 4.704 4.931 309,845 +0.23(+4.82%)
Dec 18, 2018 4.931 5.009 4.669 4.704 357,285 -0.25(-5.01%)
Dec 17, 2018 5.044 5.172 4.917 4.952 323,379 -0.08(-1.55%)
Dec 14, 2018 5.250 5.313 4.924 5.030 371,791 -0.27(-5.08%)
Dec 13, 2018 5.427 5.505 5.250 5.299 210,283 -0.16(-2.98%)
Dec 12, 2018 5.574 5.637 5.441 5.462 185,971 +0.01(+0.13%)
Dec 11, 2018 5.532 5.581 5.231 5.455 479,920 -0.03(-0.64%)
Dec 10, 2018 5.672 5.826 5.392 5.490 304,207 -0.26(-4.50%)
Dec 07, 2018 5.875 5.938 5.749 5.749 135,689 -0.04(-0.72%)
Dec 06, 2018 5.945 5.945 5.581 5.791 302,711 -0.17(-2.82%)
Dec 04, 2018 6.253 6.392 5.896 5.959 226,053 -0.35(-5.54%)
Dec 03, 2018 6.253 6.322 6.148 6.309 410,510 +0.22(+3.56%)
Nov 30, 2018 6.085 6.260 5.840 6.092 369,750 +0.01(+0.11%)
Nov 29, 2018 6.134 6.295 6.057 6.085 264,866 -0.06(-1.02%)
Nov 28, 2018 6.295 6.295 6.078 6.148 322,147 -0.11(-1.79%)
Nov 27, 2018 6.295 6.309 6.127 6.260 269,586 +0.02(+0.34%)
Nov 26, 2018 6.176 6.329 6.022 6.239 529,287 +0.08(+1.25%)
Nov 23, 2018 6.378 6.413 6.113 6.162 186,590 -0.35(-5.37%)
Nov 21, 2018 6.511 6.511 6.511 0 +0.15(+2.31%)
Nov 20, 2018 6.497 6.651 6.357 6.364 290,535 -0.36(-5.41%)
Nov 19, 2018 6.784 6.889 6.630 6.728 225,308 -0.03(-0.41%)
Nov 16, 2018 6.784 6.924 6.679 6.756 302,548 -0.01(-0.21%)
Nov 15, 2018 6.728 6.910 6.539 6.770 339,320 +0.08(+1.15%)
Nov 14, 2018 6.749 6.840 6.623 6.693 360,010 +0.06(+0.84%)
Nov 13, 2018 6.679 6.756 6.489 6.637 333,135 +0.02(+0.32%)
Nov 12, 2018 6.511 6.746 6.390 6.616 287,271 +0.04(+0.64%)
Nov 09, 2018 6.959 6.959 6.539 6.574 224,195 -0.42(-6.00%)
Nov 08, 2018 7.239 7.372 6.819 6.994 251,936 -0.06(-0.79%)
Nov 07, 2018 6.994 7.092 6.903 7.050 245,223 +0.15(+2.23%)
Nov 06, 2018 6.938 7.043 6.763 6.896 136,384 -0.09(-1.30%)
Nov 05, 2018 6.994 7.078 6.910 6.987 195,534 +0.03(+0.50%)
Nov 02, 2018 6.945 7.036 6.868 6.952 258,081 +0.06(+0.91%)
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.