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

Evolution Petroleum Corp (NY: EPM )

5.320 -0.290 (-5.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 (%)
Mar 31, 2016 3.110 3.249 3.078 3.084 71,420 -0.01(-0.41%)
Mar 30, 2016 3.084 3.205 3.040 3.097 47,438 +0.07(+2.31%)
Mar 29, 2016 2.951 3.059 2.919 3.027 47,369 +0.07(+2.36%)
Mar 28, 2016 2.977 3.015 2.926 2.957 38,490 -0.04(-1.27%)
Mar 24, 2016 2.945 2.996 2.996 2.996 33,246 +0.06(+1.94%)
Mar 23, 2016 3.103 3.154 2.932 2.938 51,661 -0.20(-6.28%)
Mar 22, 2016 3.167 3.205 3.008 3.135 40,277 -0.04(-1.40%)
Mar 21, 2016 3.224 3.243 3.161 3.180 54,664 -0.04(-1.38%)
Mar 18, 2016 3.173 3.249 3.122 3.224 188,952 +0.08(+2.63%)
Mar 17, 2016 3.008 3.173 3.002 3.142 255,913 +0.15(+5.10%)
Mar 16, 2016 2.913 3.027 2.888 2.989 95,633 +0.09(+3.06%)
Mar 15, 2016 2.983 3.040 2.850 2.900 41,796 -0.05(-1.72%)
Mar 14, 2016 2.951 3.008 2.842 2.951 48,322 -0.08(-2.72%)
Mar 11, 2016 3.040 3.142 2.989 3.034 72,494 +0.04(+1.49%)
Mar 10, 2016 3.033 3.039 2.904 2.989 53,421 +0.01(+0.42%)
Mar 09, 2016 3.039 3.049 2.895 2.977 77,224 +0.01(+0.21%)
Mar 08, 2016 3.140 3.140 2.920 2.970 187,427 -0.15(-4.83%)
Mar 07, 2016 2.952 3.196 2.920 3.121 114,072 +0.20(+6.88%)
Mar 04, 2016 2.820 2.970 2.719 2.920 255,402 +0.08(+2.88%)
Mar 03, 2016 2.763 2.857 2.763 2.838 366,272 +0.02(+0.67%)
Mar 02, 2016 2.769 2.857 2.769 2.820 117,275 +0.00(+0.00%)
Mar 01, 2016 2.694 2.832 2.606 2.820 53,084 +0.11(+3.93%)
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%)
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.