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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 5.450 5.490 5.200 5.270 1,307,120 -0.08(-1.50%)
Jun 27, 2024 5.380 5.400 5.330 5.350 266,686 +0.03(+0.56%)
Jun 26, 2024 5.350 5.360 5.285 5.320 247,814 +0.01(+0.19%)
Jun 25, 2024 5.360 5.370 5.250 5.310 161,765 -0.04(-0.75%)
Jun 24, 2024 5.260 5.390 5.260 5.350 224,890 +0.09(+1.71%)
Jun 21, 2024 5.430 5.450 5.240 5.260 467,379 -0.21(-3.84%)
Jun 20, 2024 5.320 5.470 5.320 5.470 188,748 +0.16(+3.01%)
Jun 18, 2024 5.320 5.500 5.310 5.310 255,338 -0.04(-0.75%)
Jun 17, 2024 5.250 5.350 5.220 5.350 236,814 +0.08(+1.52%)
Jun 14, 2024 5.390 5.450 5.270 5.270 284,897 -0.14(-2.59%)
Jun 13, 2024 5.674 5.674 5.381 5.410 213,176 -0.24(-4.33%)
Jun 12, 2024 5.576 5.664 5.562 5.655 508,003 +0.13(+2.30%)
Jun 11, 2024 5.390 5.527 5.381 5.527 245,527 +0.08(+1.44%)
Jun 10, 2024 5.273 5.537 5.249 5.449 310,263 +0.23(+4.31%)
Jun 07, 2024 5.244 5.317 5.190 5.224 216,666 -0.03(-0.56%)
Jun 06, 2024 5.175 5.293 5.175 5.253 327,549 +0.09(+1.70%)
Jun 05, 2024 5.293 5.293 5.165 5.165 319,822 -0.08(-1.49%)
Jun 04, 2024 5.322 5.342 5.209 5.244 280,564 -0.17(-3.07%)
Jun 03, 2024 5.586 5.625 5.342 5.410 436,563 -0.22(-3.83%)
May 31, 2024 5.576 5.625 5.537 5.625 242,709 +0.10(+1.77%)
May 30, 2024 5.527 5.576 5.498 5.527 174,105 +0.07(+1.25%)
May 29, 2024 5.567 5.571 5.459 5.459 163,291 -0.13(-2.28%)
May 28, 2024 5.469 5.601 5.469 5.586 248,966 +0.15(+2.70%)
May 24, 2024 5.312 5.469 5.312 5.439 180,080 +0.13(+2.39%)
May 23, 2024 5.332 5.395 5.244 5.312 309,829 -0.03(-0.55%)
May 22, 2024 5.430 5.430 5.283 5.342 283,006 -0.07(-1.27%)
May 21, 2024 5.430 5.503 5.390 5.410 291,816 -0.05(-0.90%)
May 20, 2024 5.488 5.527 5.439 5.459 252,648 -0.01(-0.18%)
May 17, 2024 5.322 5.469 5.283 5.469 288,836 +0.15(+2.76%)
May 16, 2024 5.342 5.342 5.234 5.322 265,645 +0.01(+0.18%)
May 15, 2024 5.390 5.410 5.258 5.312 216,021 -0.05(-0.91%)
May 14, 2024 5.165 5.361 5.146 5.361 458,628 +0.25(+4.98%)
May 13, 2024 5.430 5.449 5.107 5.107 810,588 -0.32(-5.95%)
May 10, 2024 5.547 5.596 5.386 5.430 274,310 -0.09(-1.60%)
May 09, 2024 5.508 5.567 5.449 5.518 308,115 +0.00(+0.00%)
May 08, 2024 5.400 5.547 5.244 5.518 358,357 +0.15(+2.73%)
May 07, 2024 5.430 5.507 5.351 5.371 393,144 -0.05(-0.90%)
May 06, 2024 5.478 5.567 5.405 5.420 325,728 +0.01(+0.18%)
May 03, 2024 5.381 5.518 5.381 5.410 189,613 +0.00(+0.00%)
May 02, 2024 5.361 5.410 5.283 5.410 243,476 +0.12(+2.22%)
May 01, 2024 5.381 5.430 5.293 5.293 346,409 +0.01(+0.19%)
Apr 30, 2024 5.723 5.723 5.234 5.283 578,816 -0.46(-8.01%)
Apr 29, 2024 5.625 5.772 5.625 5.743 368,235 +0.08(+1.38%)
Apr 26, 2024 5.655 5.699 5.615 5.664 184,025 +0.01(+0.17%)
Apr 25, 2024 5.615 5.669 5.567 5.655 168,654 +0.03(+0.52%)
Apr 24, 2024 5.586 5.625 5.567 5.625 168,052 +0.04(+0.70%)
Apr 23, 2024 5.615 5.713 5.576 5.586 130,750 -0.03(-0.52%)
Apr 22, 2024 5.576 5.664 5.557 5.615 186,444 +0.01(+0.17%)
Apr 19, 2024 5.508 5.635 5.459 5.606 188,079 +0.10(+1.78%)
Apr 18, 2024 5.498 5.627 5.478 5.508 223,976 +0.02(+0.36%)
Apr 17, 2024 5.655 5.723 5.461 5.488 340,696 -0.20(-3.44%)
Apr 16, 2024 5.752 5.752 5.640 5.684 222,000 -0.08(-1.36%)
Apr 15, 2024 5.655 5.860 5.645 5.762 295,693 +0.13(+2.26%)
Apr 12, 2024 5.840 5.899 5.625 5.635 297,009 -0.18(-3.03%)
Apr 11, 2024 5.831 5.860 5.772 5.811 180,747 -0.02(-0.34%)
Apr 10, 2024 5.840 5.909 5.782 5.831 284,174 -0.08(-1.32%)
Apr 09, 2024 5.938 6.002 5.870 5.909 172,774 -0.03(-0.49%)
Apr 08, 2024 5.977 5.977 5.889 5.938 180,448 -0.03(-0.49%)
Apr 05, 2024 5.870 6.021 5.782 5.968 331,732 +0.15(+2.52%)
Apr 04, 2024 6.105 6.105 5.777 5.821 582,469 -0.29(-4.80%)
Apr 03, 2024 6.105 6.134 6.046 6.114 255,532 +0.00(+0.00%)
Apr 02, 2024 6.017 6.149 5.948 6.114 433,646 +0.14(+2.29%)
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.