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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2015 4.089 4.240 3.998 4.125 429,598 +0.04(+1.04%)
Feb 26, 2015 3.810 4.125 3.768 4.082 123,037 +0.26(+6.80%)
Feb 25, 2015 3.792 3.841 3.738 3.822 146,064 +0.00(+0.00%)
Feb 24, 2015 3.841 3.909 3.804 3.822 124,008 +0.01(+0.16%)
Feb 23, 2015 3.835 3.901 3.786 3.816 175,988 -0.10(-2.62%)
Feb 20, 2015 4.022 4.022 3.877 3.919 67,764 -0.12(-2.99%)
Feb 19, 2015 4.082 4.082 4.004 4.040 218,067 -0.05(-1.33%)
Feb 18, 2015 4.167 4.216 4.028 4.095 97,238 +0.06(+1.50%)
Feb 17, 2015 4.052 4.089 3.943 4.034 51,953 -0.02(-0.45%)
Feb 13, 2015 4.022 4.052 4.052 4.052 148,144 +0.04(+1.06%)
Feb 12, 2015 3.901 4.040 3.901 4.010 108,408 +0.13(+3.27%)
Feb 11, 2015 3.907 3.974 3.677 3.883 155,171 -0.01(-0.16%)
Feb 10, 2015 4.028 4.028 3.714 3.889 105,164 -0.04(-0.92%)
Feb 09, 2015 4.137 4.216 3.883 3.925 317,995 -0.38(-8.85%)
Feb 06, 2015 4.548 4.548 4.270 4.306 106,621 -0.25(-5.45%)
Feb 05, 2015 4.657 4.748 4.330 4.554 192,462 -0.21(-4.32%)
Feb 04, 2015 4.669 4.790 4.470 4.760 97,162 +0.03(+0.64%)
Feb 03, 2015 4.663 4.784 4.554 4.730 67,880 +0.24(+5.25%)
Feb 02, 2015 4.457 4.668 4.373 4.494 80,886 +0.05(+1.09%)
Jan 30, 2015 4.324 4.524 4.205 4.445 120,792 +0.04(+0.82%)
Jan 29, 2015 4.276 4.409 4.113 4.409 96,360 +0.16(+3.70%)
Jan 28, 2015 4.391 4.415 4.222 4.252 95,156 -0.17(-3.83%)
Jan 27, 2015 4.330 4.524 4.330 4.421 78,589 +0.06(+1.39%)
Jan 26, 2015 4.584 4.584 4.349 4.361 58,017 -0.25(-5.38%)
Jan 23, 2015 4.651 4.899 4.591 4.609 73,890 -0.04(-0.78%)
Jan 22, 2015 4.621 4.699 4.397 4.645 68,480 +0.05(+1.19%)
Jan 21, 2015 4.451 4.627 4.379 4.591 110,354 +0.13(+2.85%)
Jan 20, 2015 4.427 4.500 4.306 4.464 57,822 -0.03(-0.67%)
Jan 16, 2015 4.197 4.494 4.197 4.494 71,729 +0.27(+6.29%)
Jan 15, 2015 4.433 4.464 4.089 4.228 129,459 -0.20(-4.51%)
Jan 14, 2015 4.318 4.433 4.113 4.427 41,814 +0.05(+1.11%)
Jan 13, 2015 4.373 4.439 4.300 4.379 64,112 +0.01(+0.14%)
Jan 12, 2015 4.397 4.530 4.288 4.373 119,408 -0.05(-1.09%)
Jan 09, 2015 4.276 4.464 4.234 4.421 79,956 +0.13(+2.96%)
Jan 08, 2015 4.191 4.439 4.167 4.294 43,909 +0.10(+2.45%)
Jan 07, 2015 4.300 4.324 4.119 4.191 91,376 -0.08(-1.84%)
Jan 06, 2015 4.355 4.451 4.240 4.270 133,160 -0.06(-1.40%)
Jan 05, 2015 4.518 4.518 4.318 4.330 150,013 -0.24(-5.29%)
Jan 02, 2015 4.518 4.572 4.385 4.572 63,373 +0.08(+1.75%)
Dec 31, 2014 4.337 4.494 4.494 4.494 202,045 +0.15(+3.48%)
Dec 30, 2014 4.445 4.488 4.306 4.343 199,021 -0.15(-3.36%)
Dec 29, 2014 4.597 4.675 4.464 4.494 152,513 -0.08(-1.85%)
Dec 26, 2014 4.560 4.748 4.536 4.578 101,196 +0.05(+1.07%)
Dec 24, 2014 4.542 4.530 4.530 4.530 53,900 -0.01(-0.13%)
Dec 23, 2014 4.324 4.554 4.324 4.536 105,597 +0.15(+3.31%)
Dec 22, 2014 4.657 4.657 4.246 4.391 111,039 -0.23(-4.97%)
Dec 19, 2014 4.464 4.712 4.433 4.621 271,090 +0.14(+3.10%)
Dec 18, 2014 4.591 4.627 4.330 4.482 166,219 -0.03(-0.67%)
Dec 17, 2014 4.210 4.566 4.210 4.512 197,596 +0.30(+7.18%)
Dec 16, 2014 4.155 4.385 4.095 4.210 158,850 +0.05(+1.31%)
Dec 15, 2014 4.240 4.343 4.137 4.155 363,804 -0.07(-1.72%)
Dec 12, 2014 4.137 4.318 3.931 4.228 189,474 -0.03(-0.71%)
Dec 11, 2014 4.197 4.403 4.197 4.258 164,748 +0.09(+2.18%)
Dec 10, 2014 4.233 4.263 4.119 4.167 152,460 -0.13(-2.92%)
Dec 09, 2014 4.197 4.352 4.173 4.292 250,021 -0.02(-0.41%)
Dec 08, 2014 4.620 4.644 4.298 4.310 192,255 -0.30(-6.59%)
Dec 05, 2014 4.614 4.704 4.584 4.614 102,604 -0.02(-0.39%)
Dec 04, 2014 4.632 4.692 4.620 4.632 105,755 +0.00(+0.00%)
Dec 03, 2014 4.590 4.835 4.490 4.632 207,220 +0.07(+1.44%)
Dec 02, 2014 4.453 4.567 4.346 4.567 255,056 +0.14(+3.23%)
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.