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

Evolution Petroleum Corp (NY: EPM )

5.505 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Oct 31, 2022 6.748 6.957 6.748 6.887 220,804 +0.10(+1.41%)
Oct 28, 2022 6.460 6.791 6.425 6.791 274,716 +0.33(+5.14%)
Oct 27, 2022 6.896 6.896 6.451 6.460 419,639 -0.38(-5.61%)
Oct 26, 2022 6.748 6.960 6.678 6.844 175,515 +0.00(+0.00%)
Oct 25, 2022 6.905 6.983 6.687 6.844 342,536 -0.08(-1.13%)
Oct 24, 2022 6.992 7.053 6.879 6.922 243,699 -0.03(-0.50%)
Oct 21, 2022 7.018 7.018 6.732 6.957 250,197 +0.06(+0.89%)
Oct 20, 2022 7.036 7.195 6.852 6.896 199,702 -0.11(-1.62%)
Oct 19, 2022 6.704 7.018 6.669 7.010 206,051 +0.28(+4.15%)
Oct 18, 2022 6.957 6.957 6.512 6.730 194,422 -0.03(-0.39%)
Oct 17, 2022 6.800 6.896 6.656 6.756 155,838 +0.24(+3.75%)
Oct 14, 2022 6.783 6.861 6.407 6.512 155,987 -0.43(-6.16%)
Oct 13, 2022 6.573 6.983 6.566 6.940 149,645 +0.24(+3.65%)
Oct 12, 2022 6.503 6.743 6.442 6.695 143,802 +0.07(+1.05%)
Oct 11, 2022 6.669 6.861 6.503 6.625 154,643 -0.08(-1.17%)
Oct 10, 2022 6.922 7.123 6.687 6.704 203,258 -0.18(-2.66%)
Oct 07, 2022 6.983 7.149 6.852 6.887 190,354 -0.16(-2.23%)
Oct 06, 2022 6.870 7.132 6.870 7.044 150,236 +0.14(+2.02%)
Oct 05, 2022 6.948 6.952 6.617 6.905 196,272 +0.01(+0.13%)
Oct 04, 2022 6.495 6.905 6.407 6.896 369,882 +0.56(+8.82%)
Oct 03, 2022 6.381 6.503 6.320 6.337 202,133 +0.26(+4.31%)
Sep 30, 2022 6.014 6.289 5.945 6.076 934,638 +0.04(+0.72%)
Sep 29, 2022 6.093 6.154 5.871 6.032 252,087 -0.01(-0.14%)
Sep 28, 2022 5.657 6.076 5.587 6.041 237,099 +0.40(+7.12%)
Sep 27, 2022 5.700 5.849 5.622 5.639 199,441 +0.04(+0.78%)
Sep 26, 2022 5.883 5.962 5.595 5.595 279,675 -0.37(-6.15%)
Sep 23, 2022 6.599 6.625 5.901 5.962 504,614 -0.76(-11.30%)
Sep 22, 2022 6.835 6.940 6.721 6.721 247,318 +0.00(+0.00%)
Sep 21, 2022 7.027 7.114 6.721 6.721 427,713 -0.16(-2.28%)
Sep 20, 2022 7.350 7.402 6.852 6.879 553,111 -0.46(-6.30%)
Sep 19, 2022 6.902 7.358 6.885 7.341 595,313 +0.41(+5.96%)
Sep 16, 2022 6.894 7.100 6.782 6.928 494,842 +0.03(+0.50%)
Sep 15, 2022 6.911 7.014 6.726 6.894 470,641 -0.09(-1.23%)
Sep 14, 2022 6.154 7.121 6.154 6.980 1,483,564 +1.14(+19.44%)
Sep 13, 2022 6.033 6.128 5.794 5.844 305,506 -0.18(-3.00%)
Sep 12, 2022 5.904 6.119 5.835 6.024 303,294 +0.31(+5.42%)
Sep 09, 2022 5.723 5.870 5.706 5.715 200,946 +0.10(+1.84%)
Sep 08, 2022 5.663 5.784 5.551 5.611 264,862 -0.11(-1.95%)
Sep 07, 2022 5.852 5.887 5.611 5.723 224,772 -0.15(-2.49%)
Sep 06, 2022 6.197 6.214 5.870 5.870 268,435 -0.21(-3.40%)
Sep 02, 2022 5.973 6.089 5.844 6.076 315,885 +0.41(+7.29%)
Sep 01, 2022 5.870 5.956 5.611 5.663 232,148 -0.31(-5.19%)
Aug 31, 2022 5.870 6.171 5.646 5.973 266,955 +0.00(+0.00%)
Aug 30, 2022 6.369 6.369 5.964 5.973 249,497 -0.48(-7.47%)
Aug 29, 2022 6.214 6.541 6.205 6.455 189,202 +0.22(+3.59%)
Aug 26, 2022 6.584 6.617 6.197 6.231 356,758 -0.38(-5.73%)
Aug 25, 2022 6.799 6.808 6.558 6.610 286,730 -0.10(-1.54%)
Aug 24, 2022 6.756 7.022 6.644 6.713 562,652 +0.12(+1.83%)
Aug 23, 2022 6.300 6.765 6.291 6.593 1,265,924 +0.41(+6.69%)
Aug 22, 2022 5.895 6.240 5.697 6.179 472,336 +0.34(+5.74%)
Aug 19, 2022 5.629 5.887 5.577 5.844 258,572 +0.17(+3.03%)
Aug 18, 2022 5.594 5.680 5.482 5.672 273,284 +0.15(+2.65%)
Aug 17, 2022 5.672 5.689 5.517 5.525 104,129 -0.13(-2.28%)
Aug 16, 2022 5.818 5.904 5.646 5.654 113,220 -0.16(-2.81%)
Aug 15, 2022 5.835 5.861 5.568 5.818 245,428 -0.07(-1.17%)
Aug 12, 2022 5.646 5.887 5.620 5.887 119,650 +0.25(+4.43%)
Aug 11, 2022 5.732 5.746 5.629 5.637 175,809 +0.01(+0.15%)
Aug 10, 2022 5.594 5.715 5.517 5.629 193,698 +0.14(+2.51%)
Aug 09, 2022 5.801 5.870 5.491 5.491 139,376 -0.19(-3.33%)
Aug 08, 2022 5.766 5.909 5.534 5.680 361,926 +0.40(+7.49%)
Aug 05, 2022 5.164 5.405 5.164 5.284 104,350 +0.08(+1.49%)
Aug 04, 2022 5.405 5.426 5.181 5.207 127,072 -0.22(-4.12%)
Aug 03, 2022 5.663 5.663 5.362 5.431 101,898 -0.19(-3.37%)
Aug 02, 2022 5.672 5.672 5.543 5.620 70,525 -0.11(-1.95%)
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.