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

Evolution Petroleum Corp (NY: EPM )

5.530 +0.030 (+0.55%)
Streaming Delayed Price Updated: 2:42 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 (%)
Feb 28, 2019 5.008 5.043 4.951 4.986 204,282 -0.03(-0.56%)
Feb 27, 2019 5.022 5.163 5.015 5.015 177,095 -0.02(-0.42%)
Feb 26, 2019 5.276 5.339 5.029 5.036 321,567 -0.31(-5.80%)
Feb 25, 2019 5.388 5.452 5.297 5.346 297,955 -0.08(-1.56%)
Feb 22, 2019 5.297 5.452 5.265 5.431 382,683 +0.08(+1.58%)
Feb 21, 2019 5.113 5.346 5.113 5.346 399,007 +0.20(+3.84%)
Feb 20, 2019 4.951 5.191 4.951 5.149 627,504 -0.11(-2.01%)
Feb 19, 2019 5.614 5.720 5.085 5.254 1,530,652 -0.35(-6.29%)
Feb 15, 2019 5.410 5.607 5.388 5.607 272,373 +0.25(+4.61%)
Feb 14, 2019 5.290 5.410 5.205 5.360 181,347 +0.07(+1.33%)
Feb 13, 2019 5.127 5.290 5.085 5.290 134,648 +0.22(+4.31%)
Feb 12, 2019 5.233 5.283 5.043 5.071 250,211 -0.10(-1.91%)
Feb 11, 2019 5.226 5.226 5.078 5.170 212,068 +0.04(+0.69%)
Feb 08, 2019 5.163 5.163 4.923 5.134 166,174 +0.09(+1.82%)
Feb 07, 2019 5.078 5.120 4.881 5.043 222,383 -0.05(-0.97%)
Feb 06, 2019 5.163 5.163 5.085 5.092 123,598 -0.04(-0.69%)
Feb 05, 2019 5.240 5.283 5.078 5.127 170,214 -0.13(-2.42%)
Feb 04, 2019 5.184 5.261 5.085 5.254 223,704 +0.07(+1.36%)
Feb 01, 2019 5.254 5.339 5.127 5.184 124,347 -0.08(-1.61%)
Jan 31, 2019 5.339 5.395 5.191 5.268 196,539 -0.05(-0.93%)
Jan 30, 2019 5.297 5.369 5.205 5.318 316,198 +0.05(+0.94%)
Jan 29, 2019 5.247 5.339 5.191 5.268 144,489 +0.04(+0.81%)
Jan 28, 2019 5.149 5.254 5.127 5.226 201,288 +0.00(+0.00%)
Jan 25, 2019 5.276 5.353 5.205 5.226 299,312 +0.01(+0.14%)
Jan 24, 2019 5.149 5.268 5.149 5.219 103,659 +0.04(+0.82%)
Jan 23, 2019 5.268 5.311 5.156 5.177 195,767 -0.07(-1.34%)
Jan 22, 2019 5.388 5.445 5.212 5.247 299,059 -0.18(-3.25%)
Jan 18, 2019 5.381 5.452 5.276 5.424 194,390 +0.12(+2.26%)
Jan 17, 2019 5.170 5.360 5.170 5.304 149,399 +0.06(+1.08%)
Jan 16, 2019 5.374 5.395 5.219 5.247 184,083 -0.11(-1.98%)
Jan 15, 2019 5.276 5.402 5.268 5.353 124,096 +0.07(+1.34%)
Jan 14, 2019 5.198 5.410 5.142 5.283 222,434 -0.11(-2.09%)
Jan 11, 2019 5.480 5.544 5.283 5.395 341,849 -0.17(-3.04%)
Jan 10, 2019 5.473 5.573 5.388 5.565 183,111 +0.01(+0.25%)
Jan 09, 2019 5.529 5.706 5.410 5.551 255,470 +0.09(+1.68%)
Jan 08, 2019 5.480 5.480 5.325 5.459 219,859 +0.05(+0.91%)
Jan 07, 2019 5.212 5.459 5.154 5.410 285,002 +0.18(+3.51%)
Jan 04, 2019 5.106 5.276 4.972 5.226 248,836 +0.25(+4.96%)
Jan 03, 2019 5.113 5.156 4.909 4.979 318,454 -0.06(-1.26%)
Jan 02, 2019 4.796 5.092 4.578 5.043 256,976 +0.23(+4.84%)
Dec 31, 2018 4.937 5.078 4.761 4.810 394,168 -0.11(-2.15%)
Dec 28, 2018 4.866 4.972 4.761 4.916 285,701 +0.05(+1.01%)
Dec 27, 2018 4.655 4.881 4.655 4.866 273,236 +0.04(+0.73%)
Dec 26, 2018 4.415 4.852 4.365 4.831 455,865 +0.48(+11.02%)
Dec 24, 2018 4.486 4.584 4.352 4.352 193,255 -0.25(-5.37%)
Dec 21, 2018 4.563 4.669 4.486 4.598 433,727 -0.03(-0.61%)
Dec 20, 2018 4.754 4.930 4.591 4.627 304,330 -0.28(-5.75%)
Dec 19, 2018 4.683 5.057 4.683 4.909 311,242 +0.23(+4.82%)
Dec 18, 2018 4.909 4.986 4.648 4.683 358,896 -0.25(-5.01%)
Dec 17, 2018 5.022 5.149 4.895 4.930 324,837 -0.08(-1.55%)
Dec 14, 2018 5.226 5.290 4.902 5.008 373,467 -0.27(-5.08%)
Dec 13, 2018 5.402 5.480 5.226 5.276 211,231 -0.16(-2.98%)
Dec 12, 2018 5.549 5.612 5.417 5.438 186,810 +0.01(+0.13%)
Dec 11, 2018 5.507 5.556 5.208 5.431 482,084 -0.03(-0.64%)
Dec 10, 2018 5.647 5.800 5.368 5.466 305,579 -0.26(-4.50%)
Dec 07, 2018 5.849 5.911 5.723 5.723 136,301 -0.04(-0.72%)
Dec 06, 2018 5.918 5.918 5.556 5.765 304,076 -0.17(-2.82%)
Dec 04, 2018 6.224 6.364 5.869 5.932 227,073 -0.35(-5.54%)
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.