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 (%)
Sep 30, 2019 4.363 4.378 4.274 4.334 137,397 -0.07(-1.68%)
Sep 27, 2019 4.230 4.415 4.230 4.408 98,645 +0.13(+2.95%)
Sep 26, 2019 4.089 4.296 4.089 4.282 171,266 +0.16(+3.96%)
Sep 25, 2019 4.155 4.274 4.104 4.118 249,419 -0.06(-1.42%)
Sep 24, 2019 4.282 4.341 4.155 4.178 394,293 -0.08(-1.92%)
Sep 23, 2019 4.408 4.423 4.237 4.259 289,090 -0.13(-2.88%)
Sep 20, 2019 4.222 4.445 4.148 4.386 752,775 +0.19(+4.60%)
Sep 19, 2019 4.489 4.508 4.193 4.193 315,714 -0.24(-5.36%)
Sep 18, 2019 4.675 4.705 4.400 4.430 382,615 -0.27(-5.84%)
Sep 17, 2019 4.831 4.905 4.586 4.705 194,927 -0.16(-3.35%)
Sep 16, 2019 4.935 5.024 4.719 4.868 395,376 +0.22(+4.79%)
Sep 13, 2019 4.645 4.794 4.608 4.645 273,564 -0.02(-0.48%)
Sep 12, 2019 4.964 4.964 4.460 4.668 338,164 +0.08(+1.78%)
Sep 11, 2019 4.491 4.622 4.433 4.586 279,932 +0.10(+2.28%)
Sep 10, 2019 4.506 4.688 4.484 4.484 254,507 +0.01(+0.16%)
Sep 09, 2019 4.381 4.542 4.381 4.476 180,504 +0.15(+3.37%)
Sep 06, 2019 4.272 4.360 4.235 4.330 106,677 +0.04(+0.85%)
Sep 05, 2019 4.345 4.418 4.257 4.294 210,865 +0.00(+0.00%)
Sep 04, 2019 4.279 4.352 4.228 4.294 133,190 +0.03(+0.68%)
Sep 03, 2019 4.177 4.338 4.177 4.265 211,735 -0.06(-1.35%)
Aug 30, 2019 4.301 4.345 4.243 4.323 207,192 +0.04(+0.85%)
Aug 29, 2019 4.235 4.352 4.206 4.287 117,925 +0.08(+1.91%)
Aug 28, 2019 4.097 4.250 4.097 4.206 99,977 +0.11(+2.67%)
Aug 27, 2019 4.213 4.228 4.046 4.097 95,811 -0.10(-2.43%)
Aug 26, 2019 4.082 4.199 4.082 4.199 100,056 +0.13(+3.23%)
Aug 23, 2019 4.345 4.425 4.060 4.067 172,135 -0.31(-7.01%)
Aug 22, 2019 4.491 4.542 4.374 4.374 97,680 -0.13(-2.92%)
Aug 21, 2019 4.462 4.564 4.433 4.506 122,154 +0.05(+1.15%)
Aug 20, 2019 4.498 4.520 4.396 4.454 151,367 -0.02(-0.49%)
Aug 19, 2019 4.367 4.498 4.250 4.476 232,053 +0.25(+5.87%)
Aug 16, 2019 4.177 4.257 4.162 4.228 131,053 +0.06(+1.40%)
Aug 15, 2019 4.294 4.294 4.038 4.170 176,152 -0.12(-2.73%)
Aug 14, 2019 4.338 4.425 4.243 4.287 189,781 -0.14(-3.14%)
Aug 13, 2019 4.381 4.491 4.323 4.425 159,941 +0.06(+1.34%)
Aug 12, 2019 4.396 4.447 4.323 4.367 116,815 -0.11(-2.45%)
Aug 09, 2019 4.454 4.520 4.374 4.476 167,479 +0.02(+0.49%)
Aug 08, 2019 4.389 4.527 4.360 4.454 157,321 +0.10(+2.35%)
Aug 07, 2019 4.235 4.381 4.221 4.352 185,191 +0.07(+1.53%)
Aug 06, 2019 4.272 4.330 4.199 4.287 218,814 -0.01(-0.34%)
Aug 05, 2019 4.330 4.381 4.243 4.301 264,808 -0.12(-2.81%)
Aug 02, 2019 4.411 4.527 4.308 4.425 213,492 -0.01(-0.16%)
Aug 01, 2019 4.447 4.557 4.243 4.433 193,843 -0.02(-0.49%)
Jul 31, 2019 4.579 4.739 4.454 4.454 213,704 -0.12(-2.71%)
Jul 30, 2019 4.345 4.659 4.257 4.579 232,354 +0.23(+5.38%)
Jul 29, 2019 4.425 4.491 4.323 4.345 168,623 -0.07(-1.49%)
Jul 26, 2019 4.411 4.484 4.389 4.411 76,687 -0.01(-0.17%)
Jul 25, 2019 4.506 4.546 4.396 4.418 137,467 -0.05(-1.14%)
Jul 24, 2019 4.425 4.564 4.425 4.469 257,359 +0.06(+1.32%)
Jul 23, 2019 4.484 4.491 4.381 4.411 490,423 -0.06(-1.31%)
Jul 22, 2019 4.542 4.571 4.462 4.469 90,003 -0.06(-1.29%)
Jul 19, 2019 4.586 4.630 4.491 4.527 144,610 -0.09(-1.90%)
Jul 18, 2019 4.593 4.622 4.527 4.615 179,155 +0.01(+0.16%)
Jul 17, 2019 4.732 4.792 4.454 4.608 213,470 -0.13(-2.77%)
Jul 16, 2019 4.783 4.847 4.725 4.739 348,672 -0.05(-1.07%)
Jul 15, 2019 4.856 4.856 4.710 4.790 240,453 -0.04(-0.91%)
Jul 12, 2019 4.907 4.936 4.834 4.834 90,792 -0.07(-1.34%)
Jul 11, 2019 4.966 5.002 4.874 4.900 148,762 -0.07(-1.47%)
Jul 10, 2019 4.885 5.002 4.827 4.973 144,583 +0.12(+2.41%)
Jul 09, 2019 4.820 4.878 4.747 4.856 136,975 +0.05(+1.06%)
Jul 08, 2019 4.820 4.947 4.761 4.805 110,661 +0.00(+0.00%)
Jul 05, 2019 4.907 4.915 4.776 4.805 120,234 -0.13(-2.66%)
Jul 03, 2019 4.922 4.966 4.863 4.936 57,789 +0.03(+0.60%)
Jul 02, 2019 5.112 5.112 4.827 4.907 134,498 -0.24(-4.68%)
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.