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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2019 4.248 4.277 4.085 4.152 144,091 -0.09(-2.09%)
Oct 30, 2019 4.299 4.322 4.233 4.240 106,577 -0.04(-1.03%)
Oct 29, 2019 4.255 4.322 4.211 4.285 151,334 +0.04(+0.87%)
Oct 28, 2019 4.248 4.388 4.196 4.248 191,423 +0.00(+0.00%)
Oct 25, 2019 4.203 4.262 4.152 4.248 113,032 +0.03(+0.70%)
Oct 24, 2019 4.152 4.218 4.085 4.218 150,508 +0.05(+1.24%)
Oct 23, 2019 4.063 4.226 4.011 4.166 176,795 +0.09(+2.17%)
Oct 22, 2019 4.004 4.107 3.952 4.078 110,337 +0.07(+1.84%)
Oct 21, 2019 3.923 4.063 3.900 4.004 206,189 +0.08(+2.07%)
Oct 18, 2019 3.960 3.989 3.893 3.923 115,469 -0.04(-0.93%)
Oct 17, 2019 3.930 3.971 3.889 3.960 102,900 +0.04(+0.94%)
Oct 16, 2019 3.900 4.026 3.900 3.923 138,115 -0.02(-0.56%)
Oct 15, 2019 3.923 3.989 3.878 3.945 216,259 -0.01(-0.37%)
Oct 14, 2019 3.989 4.033 3.871 3.960 129,683 -0.10(-2.37%)
Oct 11, 2019 3.996 4.129 3.996 4.056 180,717 +0.10(+2.62%)
Oct 10, 2019 3.908 3.996 3.864 3.952 192,207 +0.08(+2.10%)
Oct 09, 2019 4.093 4.137 3.863 3.871 173,028 -0.18(-4.55%)
Oct 08, 2019 4.115 4.159 4.056 4.056 135,858 -0.10(-2.49%)
Oct 07, 2019 4.144 4.203 4.144 4.159 94,507 -0.03(-0.71%)
Oct 04, 2019 4.277 4.277 4.152 4.189 205,760 -0.03(-0.70%)
Oct 03, 2019 4.115 4.242 4.107 4.218 162,403 +0.04(+0.88%)
Oct 02, 2019 4.093 4.203 4.070 4.181 137,079 +0.05(+1.25%)
Oct 01, 2019 4.336 4.358 4.129 4.129 185,770 -0.18(-4.28%)
Sep 30, 2019 4.344 4.358 4.255 4.314 138,016 -0.07(-1.68%)
Sep 27, 2019 4.211 4.395 4.211 4.388 99,089 +0.13(+2.95%)
Sep 26, 2019 4.070 4.277 4.070 4.262 172,038 +0.16(+3.96%)
Sep 25, 2019 4.137 4.255 4.085 4.100 250,544 -0.06(-1.42%)
Sep 24, 2019 4.262 4.322 4.137 4.159 396,071 -0.08(-1.92%)
Sep 23, 2019 4.388 4.403 4.218 4.240 290,394 -0.13(-2.88%)
Sep 20, 2019 4.203 4.425 4.129 4.366 756,169 +0.19(+4.60%)
Sep 19, 2019 4.469 4.488 4.174 4.174 317,137 -0.24(-5.36%)
Sep 18, 2019 4.654 4.684 4.381 4.410 384,340 -0.27(-5.84%)
Sep 17, 2019 4.809 4.883 4.565 4.684 195,806 -0.16(-3.35%)
Sep 16, 2019 4.913 5.001 4.698 4.846 397,159 +0.22(+4.79%)
Sep 13, 2019 4.624 4.772 4.587 4.624 274,798 -0.02(-0.48%)
Sep 12, 2019 4.942 4.942 4.440 4.647 339,688 +0.08(+1.78%)
Sep 11, 2019 4.471 4.602 4.413 4.565 281,194 +0.10(+2.28%)
Sep 10, 2019 4.485 4.667 4.464 4.464 255,654 +0.01(+0.16%)
Sep 09, 2019 4.362 4.522 4.362 4.456 181,318 +0.15(+3.37%)
Sep 06, 2019 4.253 4.340 4.216 4.311 107,158 +0.04(+0.85%)
Sep 05, 2019 4.325 4.398 4.238 4.275 211,816 +0.00(+0.00%)
Sep 04, 2019 4.260 4.333 4.209 4.275 133,791 +0.03(+0.68%)
Sep 03, 2019 4.158 4.318 4.158 4.245 212,689 -0.06(-1.35%)
Aug 30, 2019 4.282 4.325 4.224 4.304 208,126 +0.04(+0.85%)
Aug 29, 2019 4.216 4.333 4.187 4.267 118,457 +0.08(+1.91%)
Aug 28, 2019 4.078 4.231 4.078 4.187 100,427 +0.11(+2.67%)
Aug 27, 2019 4.195 4.209 4.027 4.078 96,243 -0.10(-2.43%)
Aug 26, 2019 4.064 4.180 4.064 4.180 100,507 +0.13(+3.23%)
Aug 23, 2019 4.325 4.405 4.042 4.049 172,911 -0.31(-7.01%)
Aug 22, 2019 4.471 4.522 4.354 4.354 98,120 -0.13(-2.92%)
Aug 21, 2019 4.442 4.543 4.413 4.485 122,705 +0.05(+1.15%)
Aug 20, 2019 4.478 4.500 4.376 4.434 152,049 -0.02(-0.49%)
Aug 19, 2019 4.347 4.478 4.231 4.456 233,099 +0.25(+5.87%)
Aug 16, 2019 4.158 4.238 4.144 4.209 131,644 +0.06(+1.40%)
Aug 15, 2019 4.275 4.275 4.020 4.151 176,946 -0.12(-2.73%)
Aug 14, 2019 4.318 4.405 4.224 4.267 190,637 -0.14(-3.14%)
Aug 13, 2019 4.362 4.471 4.304 4.405 160,662 +0.06(+1.34%)
Aug 12, 2019 4.376 4.427 4.304 4.347 117,342 -0.11(-2.45%)
Aug 09, 2019 4.434 4.500 4.354 4.456 168,234 +0.02(+0.49%)
Aug 08, 2019 4.369 4.507 4.340 4.434 158,030 +0.10(+2.35%)
Aug 07, 2019 4.216 4.362 4.202 4.333 186,026 +0.07(+1.53%)
Aug 06, 2019 4.253 4.311 4.180 4.267 219,801 -0.01(-0.34%)
Aug 05, 2019 4.311 4.362 4.224 4.282 266,002 -0.12(-2.81%)
Aug 02, 2019 4.391 4.507 4.289 4.405 214,454 -0.01(-0.16%)
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.