Evolution Petroleum Corp (NY: EPM )

4.350 USD +0.010 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 4.340 4.360 4.220 4.350 56,246 +0.01(+0.23%)
Jul 22, 2021 4.400 4.400 4.260 4.340 71,413 -0.07(-1.59%)
Jul 21, 2021 4.250 4.420 4.238 4.410 105,421 +0.24(+5.76%)
Jul 20, 2021 4.150 4.290 4.050 4.170 97,478 +0.04(+0.97%)
Jul 19, 2021 4.210 4.250 4.010 4.130 291,925 -0.27(-6.14%)
Jul 16, 2021 4.600 4.640 4.340 4.400 183,163 -0.18(-3.93%)
Jul 15, 2021 4.570 4.650 4.410 4.580 93,052 -0.08(-1.72%)
Jul 14, 2021 4.930 4.956 4.600 4.660 110,275 -0.27(-5.48%)
Jul 13, 2021 4.930 4.980 4.900 4.930 69,958 +0.00(+0.00%)
Jul 12, 2021 4.790 4.950 4.760 4.930 170,120 +0.10(+2.07%)
Jul 09, 2021 4.690 4.855 4.660 4.830 125,875 +0.20(+4.32%)
Jul 08, 2021 4.440 4.663 4.440 4.630 160,071 +0.05(+1.09%)
Jul 07, 2021 4.720 4.745 4.480 4.580 140,629 -0.13(-2.76%)
Jul 06, 2021 4.820 4.830 4.635 4.710 199,928 -0.14(-2.89%)
Jul 02, 2021 4.950 4.960 4.760 4.850 130,405 -0.12(-2.41%)
Jul 01, 2021 5.050 5.060 4.810 4.970 233,514 +0.01(+0.20%)
Jun 30, 2021 4.860 4.970 4.730 4.960 209,134 +0.17(+3.55%)
Jun 29, 2021 4.900 4.980 4.780 4.790 125,257 -0.10(-2.04%)
Jun 28, 2021 5.060 5.150 4.850 4.890 275,916 -0.16(-3.17%)
Jun 25, 2021 5.050 5.230 5.020 5.050 4,596,439 -0.04(-0.79%)
Jun 24, 2021 5.130 5.130 4.900 5.090 357,951 -0.06(-1.17%)
Jun 23, 2021 5.190 5.200 5.050 5.150 301,831 +0.04(+0.78%)
Jun 22, 2021 5.050 5.190 4.950 5.110 352,336 +0.09(+1.79%)
Jun 21, 2021 4.830 5.030 4.770 5.020 220,811 +0.19(+3.93%)
Jun 18, 2021 4.760 4.870 4.700 4.830 386,434 -0.11(-2.23%)
Jun 17, 2021 5.100 5.100 4.740 4.940 341,452 -0.19(-3.70%)
Jun 16, 2021 5.150 5.170 4.970 5.130 597,379 +0.01(+0.20%)
Jun 15, 2021 5.060 5.130 5.001 5.120 168,385 +0.07(+1.39%)
Jun 14, 2021 5.060 5.200 5.000 5.050 255,667 +0.02(+0.40%)
Jun 11, 2021 5.010 5.050 4.975 5.030 222,922 +0.02(+0.40%)
Jun 10, 2021 4.990 5.030 4.881 5.010 559,536 +0.11(+2.24%)
Jun 09, 2021 4.720 5.000 4.620 4.900 308,790 +0.16(+3.38%)
Jun 08, 2021 4.550 4.750 4.515 4.740 228,965 +0.18(+3.95%)
Jun 07, 2021 4.430 4.605 4.390 4.560 351,881 +0.16(+3.64%)
Jun 04, 2021 4.110 4.430 4.095 4.400 389,594 +0.36(+8.91%)
Jun 03, 2021 4.040 4.060 3.980 4.040 124,652 -0.01(-0.25%)
Jun 02, 2021 3.980 4.056 3.970 4.050 501,357 +0.08(+2.02%)
Jun 01, 2021 3.750 3.980 3.750 3.970 277,023 +0.28(+7.59%)
May 28, 2021 3.640 3.710 3.570 3.690 77,250 +0.06(+1.65%)
May 27, 2021 3.660 3.760 3.620 3.630 141,005 +0.01(+0.28%)
May 26, 2021 3.550 3.660 3.510 3.620 137,749 +0.09(+2.55%)
May 25, 2021 3.700 3.760 3.530 3.530 144,376 -0.20(-5.36%)
May 24, 2021 3.740 3.769 3.650 3.730 83,114 +0.06(+1.63%)
May 21, 2021 3.680 3.720 3.590 3.670 85,730 +0.08(+2.23%)
May 20, 2021 3.650 3.650 3.510 3.590 84,723 -0.04(-1.10%)
May 19, 2021 3.650 3.720 3.570 3.630 115,646 -0.10(-2.68%)
May 18, 2021 3.750 3.800 3.700 3.730 120,694 -0.05(-1.32%)
May 17, 2021 3.700 3.780 3.669 3.780 92,153 +0.09(+2.44%)
May 14, 2021 3.580 3.780 3.550 3.690 124,938 +0.14(+3.94%)
May 13, 2021 3.640 3.700 3.450 3.550 171,139 -0.12(-3.27%)
May 12, 2021 3.770 3.870 3.660 3.670 161,939 -0.05(-1.34%)
May 11, 2021 3.710 3.840 3.700 3.720 187,455 -0.14(-3.63%)
May 10, 2021 4.010 4.010 3.720 3.860 202,715 -0.01(-0.26%)
May 07, 2021 3.550 3.890 3.530 3.870 188,035 +0.27(+7.50%)
May 06, 2021 3.620 3.686 3.510 3.600 119,244 +0.01(+0.28%)
May 05, 2021 3.640 3.690 3.556 3.590 191,841 +0.04(+1.13%)
May 04, 2021 3.600 3.600 3.480 3.550 133,392 -0.07(-1.93%)
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.