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 (%)
Feb 28, 2017 5.763 5.795 5.633 5.665 176,679 -0.13(-2.23%)
Feb 27, 2017 5.860 5.892 5.763 5.795 200,720 -0.03(-0.56%)
Feb 24, 2017 5.795 5.860 5.730 5.827 189,019 +0.03(+0.56%)
Feb 23, 2017 5.892 5.892 5.504 5.795 326,734 -0.03(-0.56%)
Feb 22, 2017 5.924 5.924 5.795 5.827 343,062 -0.03(-0.55%)
Feb 21, 2017 5.892 6.022 5.747 5.860 391,739 +0.03(+0.56%)
Feb 17, 2017 5.827 5.827 5.827 0 +0.36(+6.51%)
Feb 16, 2017 5.277 5.568 5.180 5.471 354,447 +0.19(+3.68%)
Feb 15, 2017 5.115 5.309 4.986 5.277 233,948 +0.16(+3.16%)
Feb 14, 2017 5.147 5.180 5.050 5.115 184,200 +0.00(+0.00%)
Feb 13, 2017 5.147 5.180 5.058 5.115 211,410 +0.00(+0.00%)
Feb 10, 2017 4.953 5.115 4.921 5.115 216,121 +0.19(+3.95%)
Feb 09, 2017 4.888 4.986 4.888 4.921 149,939 +0.06(+1.33%)
Feb 08, 2017 5.050 5.050 4.824 4.856 267,472 -0.19(-3.85%)
Feb 07, 2017 5.212 5.342 4.986 5.050 187,745 -0.16(-3.11%)
Feb 06, 2017 5.568 5.568 5.212 5.212 121,323 -0.39(-6.94%)
Feb 03, 2017 5.504 5.601 5.439 5.601 82,607 +0.13(+2.37%)
Feb 02, 2017 5.568 5.617 5.439 5.471 75,861 -0.13(-2.31%)
Feb 01, 2017 5.665 5.665 5.413 5.601 101,621 -0.03(-0.57%)
Jan 31, 2017 5.439 5.665 5.439 5.633 175,315 +0.13(+2.35%)
Jan 30, 2017 5.989 6.022 5.504 5.504 176,328 -0.55(-9.09%)
Jan 27, 2017 6.313 6.345 5.892 6.054 177,394 -0.16(-2.60%)
Jan 26, 2017 6.086 6.345 5.989 6.216 212,359 +0.13(+2.13%)
Jan 25, 2017 6.086 6.086 5.957 6.086 170,585 +0.10(+1.62%)
Jan 24, 2017 5.957 5.989 5.730 5.989 160,010 +0.10(+1.65%)
Jan 23, 2017 5.860 5.924 5.795 5.892 188,570 +0.03(+0.55%)
Jan 20, 2017 5.827 5.957 5.795 5.860 97,216 +0.06(+1.12%)
Jan 19, 2017 5.957 5.957 5.730 5.795 107,964 -0.13(-2.19%)
Jan 18, 2017 5.924 5.957 5.827 5.924 223,028 -0.03(-0.54%)
Jan 17, 2017 6.054 6.119 5.892 5.957 105,276 -0.06(-1.08%)
Jan 13, 2017 6.022 6.022 6.022 0 +0.19(+3.33%)
Jan 12, 2017 5.957 5.957 5.763 5.827 89,591 -0.13(-2.17%)
Jan 11, 2017 5.860 5.989 5.730 5.957 121,600 +0.10(+1.66%)
Jan 10, 2017 5.827 5.892 5.665 5.860 171,037 +0.00(+0.00%)
Jan 09, 2017 6.054 6.086 5.737 5.860 133,232 -0.23(-3.72%)
Jan 06, 2017 6.183 6.183 5.960 6.086 119,975 -0.03(-0.53%)
Jan 05, 2017 6.216 6.216 6.086 6.119 69,638 -0.10(-1.56%)
Jan 04, 2017 6.119 6.248 6.119 6.216 196,409 +0.06(+1.05%)
Jan 03, 2017 6.540 6.604 6.119 6.151 344,391 -0.32(-5.00%)
Dec 30, 2016 6.475 6.475 6.475 0 +0.13(+2.04%)
Dec 29, 2016 6.540 6.572 6.248 6.345 90,729 -0.19(-2.97%)
Dec 28, 2016 6.345 6.604 6.167 6.540 200,768 +0.16(+2.54%)
Dec 27, 2016 6.540 6.604 6.251 6.378 167,028 -0.13(-1.99%)
Dec 23, 2016 6.507 6.507 6.507 0 +0.03(+0.50%)
Dec 22, 2016 6.475 6.572 6.378 6.475 84,952 +0.03(+0.50%)
Dec 21, 2016 6.475 6.572 6.442 6.442 164,581 -0.06(-1.00%)
Dec 20, 2016 6.378 6.577 6.313 6.507 262,751 +0.13(+2.03%)
Dec 19, 2016 6.281 6.410 6.281 6.378 192,781 +0.13(+2.07%)
Dec 16, 2016 6.248 6.313 6.119 6.248 456,737 +0.06(+1.05%)
Dec 15, 2016 5.730 6.216 5.636 6.183 466,643 +0.42(+7.30%)
Dec 14, 2016 5.860 5.898 5.721 5.763 148,477 -0.13(-2.20%)
Dec 13, 2016 5.892 6.054 5.860 5.892 198,403 -0.09(-1.46%)
Dec 12, 2016 5.947 6.172 5.819 5.980 218,039 +0.06(+1.09%)
Dec 09, 2016 6.044 6.108 5.851 5.915 249,487 -0.10(-1.60%)
Dec 08, 2016 6.076 6.076 5.899 6.012 281,668 +0.00(+0.00%)
Dec 07, 2016 5.947 6.044 5.857 6.012 199,207 +0.06(+1.08%)
Dec 06, 2016 5.947 6.044 5.793 5.947 212,256 -0.10(-1.60%)
Dec 05, 2016 6.076 6.237 6.012 6.044 215,796 +0.06(+1.08%)
Dec 02, 2016 6.076 6.205 5.918 5.980 716,550 -0.03(-0.53%)
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.