Skip to main content

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

Historical Prices

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.