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: 8:00 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 (%)
Dec 30, 2022 6.665 6.764 6.523 6.737 199,211 +0.06(+0.94%)
Dec 29, 2022 6.594 6.764 6.469 6.674 234,419 +0.22(+3.46%)
Dec 28, 2022 6.826 6.826 6.424 6.451 257,945 -0.27(-3.98%)
Dec 27, 2022 6.585 6.817 6.469 6.719 369,397 +0.33(+5.17%)
Dec 23, 2022 6.130 6.389 6.121 6.389 110,161 +0.26(+4.22%)
Dec 22, 2022 6.246 6.317 5.960 6.130 166,704 -0.14(-2.28%)
Dec 21, 2022 6.228 6.349 6.094 6.273 127,371 +0.13(+2.18%)
Dec 20, 2022 5.916 6.317 5.916 6.139 173,186 +0.18(+2.99%)
Dec 19, 2022 6.273 6.291 5.894 5.960 178,972 -0.31(-4.98%)
Dec 16, 2022 6.103 6.371 5.987 6.273 666,504 +0.29(+4.77%)
Dec 15, 2022 6.157 6.175 5.978 5.987 225,628 -0.20(-3.17%)
Dec 14, 2022 6.094 6.282 6.014 6.184 158,303 +0.10(+1.61%)
Dec 13, 2022 6.147 6.217 6.024 6.085 292,274 +0.06(+1.02%)
Dec 12, 2022 5.901 6.164 5.888 6.024 365,170 +0.18(+3.15%)
Dec 09, 2022 5.857 5.989 5.797 5.840 173,105 -0.04(-0.75%)
Dec 08, 2022 6.094 6.226 5.840 5.884 190,874 -0.02(-0.30%)
Dec 07, 2022 5.936 6.024 5.814 5.901 269,385 -0.02(-0.30%)
Dec 06, 2022 6.059 6.164 5.875 5.919 204,834 -0.15(-2.46%)
Dec 05, 2022 6.375 6.445 6.059 6.068 201,043 -0.25(-3.89%)
Dec 02, 2022 6.278 6.357 6.234 6.313 177,173 +0.04(+0.56%)
Dec 01, 2022 6.454 6.480 6.270 6.278 215,053 -0.06(-0.97%)
Nov 30, 2022 6.454 6.517 6.318 6.340 188,890 -0.13(-2.03%)
Nov 29, 2022 6.445 6.559 6.375 6.471 242,018 +0.02(+0.27%)
Nov 28, 2022 6.673 6.682 6.423 6.454 177,317 -0.27(-4.04%)
Nov 25, 2022 6.761 6.831 6.708 6.726 39,265 -0.04(-0.65%)
Nov 23, 2022 6.708 6.882 6.682 6.769 83,761 -0.04(-0.64%)
Nov 22, 2022 6.743 6.883 6.629 6.813 197,790 +0.20(+3.05%)
Nov 21, 2022 6.664 6.673 6.357 6.612 271,834 -0.17(-2.46%)
Nov 18, 2022 6.752 6.831 6.533 6.778 208,930 +0.06(+0.91%)
Nov 17, 2022 6.620 6.769 6.533 6.717 163,444 -0.04(-0.65%)
Nov 16, 2022 6.787 6.825 6.682 6.761 143,132 -0.06(-0.90%)
Nov 15, 2022 6.822 6.953 6.763 6.822 163,075 +0.06(+0.91%)
Nov 14, 2022 6.831 6.944 6.629 6.761 285,704 -0.13(-1.91%)
Nov 11, 2022 6.980 7.103 6.787 6.892 301,089 +0.04(+0.51%)
Nov 10, 2022 6.498 6.993 6.459 6.857 414,369 +0.30(+4.55%)
Nov 09, 2022 7.480 7.488 6.498 6.559 498,763 -0.82(-11.16%)
Nov 08, 2022 7.357 7.427 7.190 7.383 224,598 +0.08(+1.08%)
Nov 07, 2022 7.445 7.453 7.085 7.304 338,011 +0.16(+2.21%)
Nov 04, 2022 7.348 7.445 6.971 7.146 213,194 +0.05(+0.74%)
Nov 03, 2022 6.892 7.155 6.831 7.094 159,865 +0.16(+2.28%)
Nov 02, 2022 6.866 7.295 6.813 6.936 353,528 +0.02(+0.25%)
Nov 01, 2022 7.015 7.015 6.883 6.918 158,412 +0.00(+0.00%)
Oct 31, 2022 6.778 6.989 6.778 6.918 219,813 +0.10(+1.41%)
Oct 28, 2022 6.489 6.822 6.454 6.822 273,483 +0.33(+5.14%)
Oct 27, 2022 6.927 6.927 6.480 6.489 417,756 -0.39(-5.61%)
Oct 26, 2022 6.778 6.992 6.708 6.875 174,727 +0.00(+0.00%)
Oct 25, 2022 6.936 7.015 6.717 6.875 340,999 -0.08(-1.13%)
Oct 24, 2022 7.024 7.085 6.910 6.953 242,606 -0.04(-0.50%)
Oct 21, 2022 7.050 7.050 6.762 6.989 249,074 +0.06(+0.89%)
Oct 20, 2022 7.067 7.227 6.883 6.927 198,806 -0.11(-1.62%)
Oct 19, 2022 6.734 7.050 6.699 7.041 205,126 +0.28(+4.15%)
Oct 18, 2022 6.989 6.989 6.541 6.761 193,550 -0.03(-0.39%)
Oct 17, 2022 6.831 6.927 6.686 6.787 155,139 +0.25(+3.75%)
Oct 14, 2022 6.813 6.892 6.436 6.541 155,287 -0.43(-6.16%)
Oct 13, 2022 6.603 7.015 6.596 6.971 148,973 +0.25(+3.65%)
Oct 12, 2022 6.533 6.774 6.471 6.726 143,156 +0.07(+1.05%)
Oct 11, 2022 6.699 6.892 6.533 6.655 153,949 -0.08(-1.17%)
Oct 10, 2022 6.953 7.155 6.717 6.734 202,346 -0.18(-2.66%)
Oct 07, 2022 7.015 7.181 6.883 6.918 189,500 -0.16(-2.23%)
Oct 06, 2022 6.901 7.164 6.901 7.076 149,562 +0.14(+2.02%)
Oct 05, 2022 6.980 6.983 6.647 6.936 195,391 +0.01(+0.13%)
Oct 04, 2022 6.524 6.936 6.436 6.927 368,222 +0.56(+8.82%)
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.