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 (%)
May 29, 2015 4.288 4.355 4.227 4.227 342,767 -0.09(-1.99%)
May 28, 2015 4.288 4.331 4.202 4.312 143,069 -0.02(-0.42%)
May 27, 2015 4.355 4.368 4.257 4.331 90,777 -0.03(-0.70%)
May 26, 2015 4.349 4.374 4.288 4.361 122,727 -0.04(-0.97%)
May 22, 2015 4.319 4.404 4.404 4.404 166,677 +0.05(+1.13%)
May 21, 2015 4.349 4.392 4.319 4.355 81,249 +0.02(+0.57%)
May 20, 2015 4.331 4.349 4.257 4.331 126,080 +0.02(+0.57%)
May 19, 2015 4.245 4.361 4.116 4.306 108,666 +0.06(+1.30%)
May 18, 2015 4.135 4.263 4.123 4.251 85,908 +0.11(+2.66%)
May 15, 2015 4.159 4.172 4.110 4.141 89,638 -0.04(-1.02%)
May 14, 2015 4.190 4.214 4.148 4.184 82,778 -0.01(-0.15%)
May 13, 2015 4.172 4.257 4.165 4.190 51,674 -0.02(-0.44%)
May 12, 2015 4.129 4.221 4.129 4.208 140,005 +0.10(+2.38%)
May 11, 2015 4.104 4.104 4.034 4.110 156,165 +0.21(+5.50%)
May 08, 2015 3.847 3.927 3.737 3.896 161,490 +0.07(+1.92%)
May 07, 2015 3.896 3.994 3.694 3.822 152,485 -0.19(-4.73%)
May 06, 2015 4.037 4.080 3.859 4.012 105,901 +0.02(+0.46%)
May 05, 2015 4.025 4.049 3.829 3.994 169,468 -0.04(-0.91%)
May 04, 2015 4.221 4.227 3.982 4.031 98,301 -0.19(-4.50%)
May 01, 2015 4.153 4.233 4.147 4.221 123,448 +0.01(+0.15%)
Apr 30, 2015 4.325 4.343 4.196 4.214 89,657 -0.13(-3.10%)
Apr 29, 2015 4.219 4.417 4.208 4.349 98,605 +0.12(+2.75%)
Apr 28, 2015 4.251 4.251 4.165 4.233 140,860 +0.01(+0.29%)
Apr 27, 2015 4.208 4.251 4.184 4.221 109,616 +0.07(+1.62%)
Apr 24, 2015 4.104 4.178 4.055 4.153 73,873 +0.04(+1.04%)
Apr 23, 2015 4.055 4.135 4.055 4.110 61,775 -0.02(-0.44%)
Apr 22, 2015 4.074 4.129 3.963 4.129 63,743 +0.05(+1.20%)
Apr 21, 2015 4.300 4.300 4.055 4.080 78,924 -0.20(-4.72%)
Apr 20, 2015 4.202 4.306 4.202 4.282 238,327 +0.13(+3.25%)
Apr 17, 2015 4.141 4.285 4.110 4.147 204,482 +0.02(+0.45%)
Apr 16, 2015 4.000 4.178 3.957 4.129 187,979 +0.11(+2.74%)
Apr 15, 2015 3.957 4.074 3.951 4.018 334,921 +0.09(+2.18%)
Apr 14, 2015 3.878 3.976 3.829 3.933 321,479 +0.07(+1.90%)
Apr 13, 2015 3.829 3.982 3.829 3.859 301,047 +0.02(+0.48%)
Apr 10, 2015 3.798 3.890 3.798 3.841 240,335 +0.05(+1.29%)
Apr 09, 2015 3.743 3.847 3.700 3.792 788,946 +0.09(+2.48%)
Apr 08, 2015 3.749 3.780 3.645 3.700 595,313 -0.03(-0.82%)
Apr 07, 2015 3.706 3.798 3.657 3.731 290,881 +0.00(+0.00%)
Apr 06, 2015 3.583 3.773 3.534 3.731 240,661 +0.08(+2.18%)
Apr 02, 2015 3.657 3.651 3.651 3.651 520,600 +0.01(+0.34%)
Apr 01, 2015 3.639 3.773 3.632 3.639 237,819 -0.01(-0.17%)
Mar 31, 2015 3.596 3.681 3.541 3.645 282,900 +0.04(+1.02%)
Mar 30, 2015 3.614 3.623 3.522 3.608 162,685 -0.02(-0.67%)
Mar 27, 2015 3.632 3.657 3.541 3.632 121,875 -0.03(-0.84%)
Mar 26, 2015 3.645 3.675 3.602 3.663 140,607 +0.06(+1.53%)
Mar 25, 2015 3.688 3.731 3.583 3.608 441,212 -0.07(-1.83%)
Mar 24, 2015 3.614 3.700 3.513 3.675 251,308 +0.05(+1.35%)
Mar 23, 2015 3.583 3.639 3.504 3.626 88,485 +0.04(+1.20%)
Mar 20, 2015 3.559 3.871 3.479 3.583 455,268 +0.06(+1.56%)
Mar 19, 2015 3.614 3.614 3.485 3.528 330,611 -0.10(-2.70%)
Mar 18, 2015 3.553 3.804 3.528 3.626 473,856 +0.07(+2.07%)
Mar 17, 2015 3.688 3.755 3.492 3.553 599,339 -0.18(-4.76%)
Mar 16, 2015 3.731 3.737 3.608 3.731 128,189 +0.01(+0.16%)
Mar 13, 2015 3.743 3.749 3.651 3.724 84,347 -0.02(-0.49%)
Mar 12, 2015 3.749 3.761 3.657 3.743 72,843 +0.04(+0.99%)
Mar 11, 2015 3.785 3.906 3.591 3.706 187,492 -0.02(-0.65%)
Mar 10, 2015 3.736 3.776 3.654 3.730 187,618 -0.03(-0.81%)
Mar 09, 2015 3.803 3.840 3.663 3.761 303,301 -0.01(-0.32%)
Mar 06, 2015 3.949 4.052 3.773 3.773 86,792 -0.22(-5.48%)
Mar 05, 2015 4.016 4.040 3.931 3.992 177,231 -0.04(-0.90%)
Mar 04, 2015 4.028 4.058 3.955 4.028 40,140 +0.00(+0.00%)
Mar 03, 2015 4.058 4.137 4.058 4.028 43,546 -0.06(-1.49%)
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.