Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.590 5.710 5.470 5.710 225,423 +0.05(+0.88%)
Feb 22, 2024 5.660 5.705 5.580 5.660 316,339 -0.02(-0.35%)
Feb 21, 2024 5.530 5.730 5.530 5.680 222,215 +0.18(+3.27%)
Feb 20, 2024 5.530 5.635 5.500 5.500 282,201 -0.13(-2.31%)
Feb 16, 2024 5.690 5.700 5.590 5.630 368,342 -0.08(-1.40%)
Feb 15, 2024 5.370 5.710 5.370 5.710 265,060 +0.36(+6.73%)
Feb 14, 2024 5.360 5.400 5.275 5.350 160,469 +0.05(+0.94%)
Feb 13, 2024 5.550 5.550 5.270 5.300 340,776 -0.24(-4.33%)
Feb 12, 2024 5.510 5.620 5.500 5.540 354,727 +0.04(+0.73%)
Feb 09, 2024 5.550 5.629 5.440 5.500 499,058 -0.02(-0.36%)
Feb 08, 2024 5.350 5.570 5.340 5.520 347,000 +0.23(+4.35%)
Feb 07, 2024 5.020 5.330 5.000 5.290 516,280 +0.19(+3.73%)
Feb 06, 2024 5.180 5.230 5.085 5.100 374,738 -0.06(-1.16%)
Feb 05, 2024 5.300 5.350 5.070 5.160 544,341 -0.14(-2.64%)
Feb 02, 2024 5.380 5.400 5.170 5.300 643,611 -0.09(-1.67%)
Feb 01, 2024 5.630 5.650 5.390 5.390 555,179 -0.22(-3.92%)
Jan 31, 2024 5.770 5.770 5.590 5.610 288,373 -0.17(-2.94%)
Jan 30, 2024 5.720 5.780 5.665 5.780 242,383 +0.03(+0.52%)
Jan 29, 2024 5.650 5.750 5.640 5.750 258,170 +0.08(+1.41%)
Jan 26, 2024 5.780 5.800 5.570 5.670 413,926 -0.11(-1.90%)
Jan 25, 2024 5.780 5.820 5.640 5.780 553,934 +0.08(+1.40%)
Jan 24, 2024 5.780 5.835 5.650 5.700 1,141,007 -0.06(-1.04%)
Jan 23, 2024 5.860 5.890 5.741 5.760 159,730 -0.08(-1.37%)
Jan 22, 2024 5.710 5.840 5.659 5.840 304,271 +0.16(+2.82%)
Jan 19, 2024 5.750 5.750 5.600 5.680 222,234 -0.03(-0.53%)
Jan 18, 2024 5.770 5.790 5.630 5.710 233,281 -0.03(-0.52%)
Jan 17, 2024 5.810 5.810 5.700 5.740 261,435 -0.11(-1.88%)
Jan 16, 2024 6.010 6.050 5.850 5.850 257,703 -0.16(-2.66%)
Jan 12, 2024 6.050 6.210 5.990 6.010 352,422 +0.05(+0.84%)
Jan 11, 2024 5.770 6.101 5.740 5.960 671,526 +0.18(+3.11%)
Jan 10, 2024 5.650 5.970 5.620 5.780 565,441 +0.23(+4.14%)
Jan 09, 2024 5.700 5.710 5.465 5.550 459,639 -0.10(-1.77%)
Jan 08, 2024 5.740 5.740 5.620 5.650 708,572 -0.08(-1.40%)
Jan 05, 2024 5.870 5.880 5.720 5.730 528,770 -0.16(-2.72%)
Jan 04, 2024 5.890 5.910 5.730 5.890 451,164 +0.05(+0.86%)
Jan 03, 2024 5.800 5.889 5.762 5.840 315,481 +0.05(+0.86%)
Jan 02, 2024 5.890 5.984 5.780 5.790 337,200 -0.02(-0.34%)
Dec 29, 2023 5.870 5.880 5.760 5.810 372,718 -0.02(-0.34%)
Dec 28, 2023 5.850 5.885 5.780 5.830 245,147 -0.05(-0.85%)
Dec 27, 2023 5.960 5.970 5.858 5.880 278,331 -0.06(-1.01%)
Dec 26, 2023 5.940 5.970 5.910 5.940 295,652 +0.01(+0.17%)
Dec 22, 2023 5.930 6.020 5.910 5.930 280,115 +0.01(+0.17%)
Dec 21, 2023 5.910 5.940 5.850 5.920 235,705 +0.02(+0.34%)
Dec 20, 2023 6.070 6.110 5.880 5.900 326,608 -0.16(-2.64%)
Dec 19, 2023 5.890 6.070 5.860 6.060 268,688 +0.15(+2.54%)
Dec 18, 2023 6.020 6.120 5.885 5.910 404,673 -0.13(-2.15%)
Dec 15, 2023 5.970 6.050 5.850 6.040 873,417 +0.11(+1.85%)
Dec 14, 2023 5.900 6.050 5.900 5.930 354,257 -0.01(-0.17%)
Dec 13, 2023 5.800 5.980 5.730 5.940 329,131 +0.19(+3.30%)
Dec 12, 2023 5.890 5.890 5.680 5.750 530,122 -0.18(-3.04%)
Dec 11, 2023 6.120 6.120 5.840 5.930 447,523 -0.16(-2.63%)
Dec 08, 2023 6.070 6.120 6.010 6.090 278,078 +0.04(+0.66%)
Dec 07, 2023 5.950 6.090 5.930 6.050 377,056 +0.10(+1.68%)
Dec 06, 2023 5.950 6.025 5.910 5.950 345,367 -0.03(-0.50%)
Dec 05, 2023 5.980 6.080 5.951 5.980 267,919 -0.01(-0.17%)
Dec 04, 2023 5.980 6.029 5.893 5.990 202,739 -0.01(-0.17%)
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.