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 (%)
Feb 29, 2016 2.738 2.757 2.675 2.713 83,347 -0.01(-0.46%)
Feb 26, 2016 2.669 2.870 2.612 2.725 147,116 +0.08(+3.09%)
Feb 25, 2016 2.568 2.656 2.441 2.644 75,973 +0.05(+1.94%)
Feb 24, 2016 2.581 2.650 2.468 2.594 83,981 -0.05(-1.90%)
Feb 23, 2016 2.757 2.795 2.594 2.644 99,390 -0.13(-4.75%)
Feb 22, 2016 2.700 2.813 2.656 2.776 85,310 +0.11(+4.25%)
Feb 19, 2016 2.801 2.807 2.631 2.663 465,166 -0.15(-5.36%)
Feb 18, 2016 2.826 2.832 2.744 2.813 202,076 -0.02(-0.67%)
Feb 17, 2016 2.788 2.832 2.732 2.832 229,188 +0.04(+1.58%)
Feb 16, 2016 2.826 2.826 2.732 2.788 75,949 -0.01(-0.22%)
Feb 12, 2016 2.807 2.795 2.795 2.795 45,223 +0.03(+0.91%)
Feb 11, 2016 2.732 2.824 2.625 2.769 74,266 -0.03(-0.90%)
Feb 10, 2016 2.801 2.952 2.738 2.795 111,945 -0.01(-0.22%)
Feb 09, 2016 2.958 2.958 2.732 2.801 86,543 -0.22(-7.28%)
Feb 08, 2016 2.713 3.058 2.713 3.021 116,440 +0.24(+8.58%)
Feb 05, 2016 2.939 2.981 2.782 2.782 231,462 -0.19(-6.54%)
Feb 04, 2016 2.857 2.995 2.857 2.977 124,192 -0.01(-0.21%)
Feb 03, 2016 2.845 2.983 2.763 2.983 55,068 +0.19(+6.74%)
Feb 02, 2016 2.776 2.851 2.719 2.795 55,617 -0.04(-1.55%)
Feb 01, 2016 2.964 2.970 2.788 2.838 46,679 -0.09(-3.00%)
Jan 29, 2016 2.807 2.945 2.807 2.926 82,847 +0.11(+3.79%)
Jan 28, 2016 2.738 2.889 2.738 2.820 77,154 +0.16(+6.15%)
Jan 27, 2016 2.650 2.769 2.581 2.656 73,797 +0.01(+0.48%)
Jan 26, 2016 2.594 2.738 2.512 2.644 78,055 +0.10(+3.95%)
Jan 25, 2016 2.700 2.773 2.537 2.543 68,651 -0.18(-6.47%)
Jan 22, 2016 2.688 2.763 2.669 2.719 114,784 +0.11(+4.09%)
Jan 21, 2016 2.405 2.650 2.405 2.612 100,266 +0.16(+6.67%)
Jan 20, 2016 2.349 2.462 2.261 2.449 206,867 +0.04(+1.83%)
Jan 19, 2016 2.474 2.481 2.368 2.405 139,614 -0.06(-2.30%)
Jan 15, 2016 2.393 2.462 2.462 2.462 224,527 -0.02(-0.76%)
Jan 14, 2016 2.443 2.512 2.386 2.481 146,866 +0.04(+1.80%)
Jan 13, 2016 2.518 2.575 2.386 2.437 153,251 -0.08(-3.24%)
Jan 12, 2016 2.732 2.732 2.487 2.518 212,016 -0.13(-4.75%)
Jan 11, 2016 2.744 2.782 2.631 2.644 124,157 -0.14(-5.18%)
Jan 08, 2016 2.807 2.838 2.644 2.788 208,382 -0.03(-0.89%)
Jan 07, 2016 2.857 2.952 2.801 2.813 95,572 -0.14(-4.68%)
Jan 06, 2016 2.933 3.008 2.926 2.952 84,193 -0.03(-0.84%)
Jan 05, 2016 2.970 3.008 2.845 2.977 83,322 -0.01(-0.21%)
Jan 04, 2016 3.039 3.065 2.895 2.983 81,769 -0.04(-1.25%)
Dec 31, 2015 3.052 3.021 3.021 3.021 138,379 -0.03(-1.03%)
Dec 30, 2015 3.027 3.083 3.002 3.052 166,174 -0.04(-1.42%)
Dec 29, 2015 3.134 3.190 3.046 3.096 125,636 -0.01(-0.20%)
Dec 28, 2015 3.052 3.121 3.052 3.102 220,863 -0.02(-0.60%)
Dec 24, 2015 3.140 3.121 3.121 3.121 75,638 -0.02(-0.60%)
Dec 23, 2015 3.121 3.146 2.970 3.140 232,424 +0.02(+0.60%)
Dec 22, 2015 3.121 3.146 3.071 3.121 146,982 +0.01(+0.20%)
Dec 21, 2015 3.014 3.171 3.014 3.115 93,631 +0.10(+3.33%)
Dec 18, 2015 3.134 3.328 2.952 3.014 367,737 -0.13(-4.00%)
Dec 17, 2015 3.328 3.397 3.065 3.140 97,796 -0.21(-6.37%)
Dec 16, 2015 3.353 3.404 3.266 3.353 302,666 +0.00(+0.00%)
Dec 15, 2015 3.234 3.385 3.184 3.353 77,017 +0.07(+2.10%)
Dec 14, 2015 3.404 3.517 3.256 3.284 139,851 -0.02(-0.57%)
Dec 11, 2015 3.309 3.360 3.278 3.303 115,942 -0.14(-4.01%)
Dec 10, 2015 3.584 3.584 3.255 3.441 252,363 -0.17(-4.66%)
Dec 09, 2015 3.522 3.721 3.522 3.609 49,412 -0.01(-0.17%)
Dec 08, 2015 3.640 3.715 3.535 3.616 207,861 -0.06(-1.69%)
Dec 07, 2015 3.703 3.703 3.535 3.678 146,350 -0.06(-1.50%)
Dec 04, 2015 3.746 3.784 3.690 3.734 98,856 -0.04(-1.15%)
Dec 03, 2015 3.827 3.889 3.771 3.777 52,310 -0.01(-0.33%)
Dec 02, 2015 3.983 4.014 3.753 3.790 136,581 -0.23(-5.73%)
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.