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

Evolution Petroleum Corp (NY: EPM )

5.730 +0.120 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 31, 2007 1.844 1.844 1.740 1.781 70,564 -0.04(-2.22%)
May 30, 2007 1.827 1.862 1.810 1.821 41,681 -0.02(-0.94%)
May 29, 2007 1.879 1.885 1.833 1.839 27,672 +0.01(+0.63%)
May 25, 2007 1.821 1.850 1.821 1.827 20,408 +0.01(+0.32%)
May 24, 2007 1.862 1.879 1.821 1.821 26,807 -0.02(-1.25%)
May 23, 2007 1.862 1.890 1.833 1.844 70,218 -0.06(-3.04%)
May 22, 2007 1.850 1.943 1.850 1.902 35,455 +0.05(+2.81%)
May 21, 2007 1.879 1.908 1.850 1.850 14,701 +0.00(+0.00%)
May 18, 2007 1.850 1.879 1.841 1.850 30,785 +0.00(+0.00%)
May 17, 2007 1.879 1.879 1.735 1.850 100,831 -0.04(-2.14%)
May 16, 2007 1.925 1.925 1.879 1.891 72,467 -0.05(-2.79%)
May 15, 2007 1.948 1.977 1.937 1.945 47,216 -0.03(-1.64%)
May 14, 2007 2.139 2.139 1.937 1.977 115,359 -0.10(-4.74%)
May 11, 2007 1.943 2.081 1.937 2.076 71,256 +0.12(+5.90%)
May 10, 2007 2.081 2.162 1.787 1.960 194,053 -0.13(-6.35%)
May 09, 2007 2.162 2.162 1.977 2.093 211,348 -0.02(-1.09%)
May 08, 2007 2.053 2.151 2.001 2.116 108,441 +0.06(+3.10%)
May 07, 2007 2.018 2.053 1.977 2.053 229,854 +0.11(+5.66%)
May 04, 2007 1.821 2.024 1.821 1.942 391,046 +0.14(+7.68%)
May 03, 2007 1.787 1.815 1.787 1.804 65,376 +0.02(+0.97%)
May 02, 2007 1.752 1.804 1.752 1.787 110,344 +0.03(+1.98%)
May 01, 2007 1.775 1.781 1.735 1.752 102,042 +0.02(+1.00%)
Apr 30, 2007 1.735 1.763 1.723 1.735 203,565 -0.01(-0.66%)
Apr 27, 2007 1.642 1.763 1.640 1.746 271,882 +0.10(+5.96%)
Apr 26, 2007 1.503 1.671 1.503 1.648 360,261 +0.14(+9.62%)
Apr 25, 2007 1.474 1.526 1.469 1.503 192,669 +0.02(+1.17%)
Apr 24, 2007 1.445 1.498 1.388 1.486 106,020 +0.07(+4.89%)
Apr 23, 2007 1.388 1.428 1.388 1.417 41,335 +0.02(+1.24%)
Apr 20, 2007 1.451 1.457 1.388 1.399 40,989 -0.06(-3.95%)
Apr 19, 2007 1.417 1.457 1.370 1.457 94,086 +0.03(+2.00%)
Apr 18, 2007 1.503 1.503 1.428 1.428 84,574 -0.08(-5.00%)
Apr 17, 2007 1.457 1.503 1.457 1.503 29,574 +0.00(+0.00%)
Apr 16, 2007 1.486 1.503 1.486 1.503 13,317 -0.00(-0.00%)
Apr 13, 2007 1.538 1.550 1.498 1.503 118,126 -0.02(-1.14%)
Apr 12, 2007 1.573 1.573 1.521 1.521 55,517 -0.03(-2.23%)
Apr 11, 2007 1.561 1.578 1.480 1.555 24,213 +0.01(+0.37%)
Apr 10, 2007 1.590 1.590 1.532 1.550 5,015 -0.06(-3.94%)
Apr 09, 2007 1.526 1.613 1.469 1.613 71,775 +0.11(+7.31%)
Apr 05, 2007 1.469 1.550 1.469 1.503 15,392 +0.05(+3.17%)
Apr 04, 2007 1.469 1.469 1.445 1.457 19,197 -0.02(-1.18%)
Apr 03, 2007 1.457 1.491 1.417 1.474 56,209 +0.01(+0.79%)
Apr 02, 2007 1.457 1.474 1.451 1.463 40,643 -0.02(-1.17%)
Mar 30, 2007 1.480 1.515 1.457 1.480 65,895 -0.02(-1.54%)
Mar 29, 2007 1.503 1.503 1.485 1.503 19,889 +0.00(+0.00%)
Mar 28, 2007 1.544 1.567 1.498 1.503 50,848 -0.04(-2.62%)
Mar 27, 2007 1.567 1.596 1.503 1.544 46,870 -0.02(-1.11%)
Mar 26, 2007 1.492 1.607 1.492 1.561 38,741 +0.08(+5.06%)
Mar 23, 2007 1.584 1.584 1.486 1.486 38,049 -0.10(-6.55%)
Mar 22, 2007 1.619 1.621 1.590 1.590 41,508 -0.03(-1.79%)
Mar 21, 2007 1.619 1.631 1.619 1.619 84,574 -0.01(-0.36%)
Mar 20, 2007 1.625 1.642 1.590 1.625 64,165 -0.02(-1.40%)
Mar 19, 2007 1.654 1.654 1.642 1.648 9,339 +0.00(+0.00%)
Mar 16, 2007 1.706 1.706 1.619 1.648 71,083 +0.03(+1.79%)
Mar 15, 2007 1.683 1.683 1.503 1.619 31,823 -0.10(-6.04%)
Mar 14, 2007 1.735 1.758 1.723 1.723 75,753 -0.01(-0.33%)
Mar 13, 2007 1.706 1.758 1.723 1.729 90,627 +0.02(+1.36%)
Mar 12, 2007 1.700 1.746 1.677 1.706 122,450 +0.01(+0.68%)
Mar 09, 2007 1.706 1.723 1.683 1.694 122,104 +0.01(+0.34%)
Mar 08, 2007 1.688 1.706 1.683 1.688 50,156 +0.00(+0.00%)
Mar 07, 2007 1.706 1.717 1.671 1.688 104,636 +0.00(+0.00%)
Mar 06, 2007 1.642 1.700 1.631 1.688 171,396 +0.06(+3.91%)
Mar 05, 2007 1.619 1.648 1.613 1.625 170,012 +0.01(+0.36%)
Mar 02, 2007 1.596 1.619 1.567 1.619 71,948 +0.06(+3.70%)
Mar 01, 2007 1.503 1.561 1.480 1.561 31,816 +0.03(+2.27%)
Feb 28, 2007 1.590 1.613 1.521 1.526 60,533 -0.06(-4.00%)
Feb 27, 2007 1.596 1.636 1.550 1.590 124,872 -0.03(-1.79%)
Feb 26, 2007 1.550 1.647 1.549 1.619 82,118 +0.08(+4.87%)
Feb 23, 2007 1.521 1.544 1.521 1.544 32,861 +0.10(+6.80%)
Feb 22, 2007 1.457 1.480 1.440 1.445 17,122 -0.01(-0.79%)
Feb 21, 2007 1.486 1.492 1.451 1.457 9,512 +0.01(+0.80%)
Feb 20, 2007 1.480 1.498 1.434 1.445 69,873 -0.05(-3.48%)
Feb 16, 2007 1.463 1.503 1.463 1.498 26,461 +0.05(+3.19%)
Feb 15, 2007 1.486 1.496 1.445 1.451 22,310 -0.03(-1.95%)
Feb 14, 2007 1.509 1.561 1.480 1.480 18,678 -0.08(-5.19%)
Feb 13, 2007 1.486 1.561 1.486 1.561 2,075 +0.05(+3.09%)
Feb 12, 2007 1.503 1.526 1.492 1.514 15,911 -0.05(-3.36%)
Feb 09, 2007 1.613 1.619 1.561 1.567 60,879 -0.03(-1.81%)
Feb 08, 2007 1.492 1.636 1.492 1.596 46,697 +0.12(+7.81%)
Feb 07, 2007 1.613 1.613 1.480 1.480 4,669 -0.08(-5.19%)
Feb 06, 2007 1.486 1.578 1.451 1.561 21,965 +0.10(+6.72%)
Feb 05, 2007 1.486 1.486 1.399 1.463 15,219 -0.02(-1.35%)
Feb 02, 2007 1.451 1.486 1.451 1.483 4,496 +0.03(+1.73%)
Feb 01, 2007 1.451 1.486 1.445 1.458 33,725 +0.01(+0.44%)
Jan 31, 2007 1.509 1.555 1.451 1.451 64,857 -0.06(-3.83%)
Jan 30, 2007 1.532 1.561 1.509 1.509 34,417 -0.05(-3.33%)
Jan 29, 2007 1.555 1.561 1.509 1.561 34,763 -0.00(-0.02%)
Jan 26, 2007 1.619 1.641 1.538 1.561 45,486 -0.06(-3.90%)
Jan 25, 2007 1.665 1.700 1.590 1.625 29,056 +0.03(+1.81%)
Jan 24, 2007 1.619 1.677 1.578 1.596 8,474 -0.05(-2.82%)
Jan 23, 2007 1.648 1.648 1.590 1.642 20,235 -0.03(-1.73%)
Jan 22, 2007 1.648 1.706 1.619 1.671 53,961 +0.06(+3.58%)
Jan 19, 2007 1.584 1.613 1.578 1.613 20,754 +0.08(+5.28%)
Jan 18, 2007 1.607 1.607 1.532 1.532 25,770 -0.06(-3.64%)
Jan 17, 2007 1.677 1.700 1.561 1.590 66,586 -0.09(-5.17%)
Jan 16, 2007 1.561 1.677 1.561 1.677 11,587 +0.14(+9.43%)
Jan 12, 2007 1.573 1.573 1.480 1.532 53,788 +0.02(+1.15%)
Jan 11, 2007 1.596 1.596 1.509 1.515 20,927 -0.13(-7.75%)
Jan 10, 2007 1.688 1.688 1.503 1.642 71,775 -0.05(-2.74%)
Jan 09, 2007 1.694 1.729 1.665 1.688 68,316 -0.02(-1.02%)
Jan 08, 2007 1.711 1.873 1.654 1.706 113,976 +0.00(+0.00%)
Jan 05, 2007 1.763 1.775 1.619 1.706 125,909 -0.01(-0.34%)
Jan 04, 2007 1.792 1.839 1.711 1.711 203,219 -0.13(-6.92%)
Jan 03, 2007 1.833 1.839 1.677 1.839 147,356 +0.10(+6.00%)
Dec 29, 2006 1.717 1.850 1.654 1.735 149,950 +0.05(+3.09%)
Dec 28, 2006 1.677 1.683 1.648 1.683 9,512 -0.03(-2.02%)
Dec 27, 2006 1.659 1.717 1.619 1.717 18,678 +0.09(+5.32%)
Dec 26, 2006 1.677 1.677 1.596 1.631 20,235 -0.05(-3.10%)
Dec 22, 2006 1.706 1.717 1.677 1.683 15,219 -0.04(-2.35%)
Dec 21, 2006 1.706 1.723 1.677 1.723 15,738 +0.02(+1.02%)
Dec 20, 2006 1.729 1.735 1.694 1.706 72,121 +0.02(+1.37%)
Dec 19, 2006 1.706 1.706 1.648 1.683 28,018 -0.01(-0.68%)
Dec 18, 2006 1.677 1.700 1.648 1.694 54,307 +0.05(+2.81%)
Dec 15, 2006 1.636 1.671 1.631 1.648 32,861 +0.02(+1.06%)
Dec 14, 2006 1.642 1.677 1.631 1.631 47,908 -0.05(-2.76%)
Dec 13, 2006 1.671 1.677 1.590 1.677 43,238 +0.06(+3.57%)
Dec 12, 2006 1.654 1.665 1.555 1.619 23,002 -0.01(-0.36%)
Dec 11, 2006 1.671 1.671 1.596 1.625 118,991 +0.01(+0.72%)
Dec 08, 2006 1.417 1.648 1.417 1.613 163,094 +0.24(+17.23%)
Dec 07, 2006 1.365 1.376 1.336 1.376 102,215 +0.00(+0.00%)
Dec 06, 2006 1.382 1.388 1.336 1.376 46,697 -0.01(-0.42%)
Dec 05, 2006 1.388 1.399 1.336 1.382 60,879 -0.07(-4.78%)
Dec 04, 2006 1.469 1.480 1.451 1.451 26,288 +0.01(+0.80%)
Dec 01, 2006 1.440 1.469 1.411 1.440 42,373 -0.01(-0.40%)
Nov 30, 2006 1.440 1.445 1.440 1.445 44,103 +0.00(+0.00%)
Nov 29, 2006 1.417 1.469 1.330 1.445 133,346 -0.02(-1.57%)
Nov 28, 2006 1.445 1.474 1.440 1.469 25,770 +0.05(+3.25%)
Nov 27, 2006 1.474 1.498 1.422 1.422 48,426 -0.06(-3.91%)
Nov 24, 2006 1.503 1.507 1.480 1.480 56,209 +0.01(+0.79%)
Nov 22, 2006 1.503 1.526 1.451 1.469 47,908 -0.03(-2.31%)
Nov 21, 2006 1.561 1.584 1.492 1.503 27,672 -0.03(-1.89%)
Nov 20, 2006 1.561 1.561 1.446 1.532 191,977 +0.03(+1.92%)
Nov 17, 2006 1.521 1.550 1.498 1.503 71,256 -0.05(-3.35%)
Nov 16, 2006 1.526 1.561 1.509 1.555 62,609 +0.05(+3.06%)
Nov 15, 2006 1.538 1.561 1.503 1.509 69,527 -0.05(-2.97%)
Nov 14, 2006 1.584 1.584 1.492 1.555 51,540 -0.00(-0.00%)
Nov 13, 2006 1.625 1.625 1.532 1.555 68,143 -0.06(-3.93%)
Nov 10, 2006 1.631 1.677 1.619 1.619 51,367 -0.01(-0.71%)
Nov 09, 2006 1.677 1.688 1.631 1.631 56,555 -0.05(-2.76%)
Nov 08, 2006 1.648 1.740 1.625 1.677 163,959 +0.11(+7.01%)
Nov 07, 2006 1.607 1.631 1.567 1.567 3,632 -0.04(-2.51%)
Nov 06, 2006 1.561 1.618 1.561 1.607 73,505 +0.05(+3.35%)
Nov 03, 2006 1.555 1.561 1.544 1.555 23,002 +0.00(+0.00%)
Nov 02, 2006 1.550 1.561 1.544 1.555 47,043 +0.01(+0.75%)
Nov 01, 2006 1.607 1.607 1.544 1.544 15,738 -0.05(-2.91%)
Oct 31, 2006 1.602 1.642 1.561 1.590 33,379 -0.03(-1.79%)
Oct 30, 2006 1.683 1.683 1.521 1.619 59,322 -0.09(-5.08%)
Oct 27, 2006 1.676 1.706 1.665 1.706 18,160 +0.06(+3.51%)
Oct 26, 2006 1.677 1.729 1.648 1.648 25,251 -0.02(-1.07%)
Oct 25, 2006 1.659 1.729 1.648 1.666 35,109 +0.02(+1.08%)
Oct 24, 2006 1.694 1.734 1.602 1.648 55,172 -0.11(-6.25%)
Oct 23, 2006 1.787 1.787 1.712 1.758 42,027 +0.01(+0.33%)
Oct 20, 2006 1.787 1.787 1.717 1.752 9,339 -0.01(-0.33%)
Oct 19, 2006 1.711 1.787 1.694 1.758 140,783 +0.08(+4.83%)
Oct 18, 2006 1.677 1.706 1.671 1.677 12,625 +0.01(+0.35%)
Oct 17, 2006 1.613 1.706 1.607 1.671 14,873 +0.06(+3.58%)
Oct 16, 2006 1.677 1.683 1.590 1.613 56,209 -0.03(-2.10%)
Oct 13, 2006 1.677 1.700 1.636 1.648 71,256 -0.06(-3.39%)
Oct 12, 2006 1.688 1.711 1.677 1.706 21,619 +0.00(+0.00%)
Oct 11, 2006 1.677 1.706 1.648 1.706 9,512 +0.00(+0.00%)
Oct 10, 2006 1.636 1.706 1.567 1.706 59,322 +0.12(+7.27%)
Oct 09, 2006 1.636 1.671 1.590 1.590 10,204 -0.06(-3.51%)
Oct 06, 2006 1.567 1.648 1.515 1.648 17,122 +0.08(+4.78%)
Oct 05, 2006 1.561 1.573 1.561 1.573 16,430 +0.01(+0.37%)
Oct 04, 2006 1.642 1.642 1.538 1.567 48,945 -0.06(-3.56%)
Oct 03, 2006 1.555 1.694 1.550 1.625 23,694 +0.03(+1.81%)
Oct 02, 2006 1.694 1.694 1.596 1.596 6,399 -0.08(-4.50%)
Sep 29, 2006 1.642 1.677 1.590 1.671 54,653 +0.03(+2.12%)
Sep 28, 2006 1.619 1.694 1.619 1.636 346,079 +0.01(+0.35%)
Sep 27, 2006 1.648 1.735 1.631 1.631 103,253 -0.06(-3.42%)
Sep 26, 2006 1.619 1.694 1.590 1.688 35,801 +0.10(+6.18%)
Sep 25, 2006 1.619 1.619 1.590 1.590 24,732 -0.01(-0.76%)
Sep 22, 2006 1.619 1.706 1.602 1.602 11,933 +0.01(+0.40%)
Sep 21, 2006 1.578 1.607 1.578 1.596 29,056 -0.01(-0.72%)
Sep 20, 2006 1.706 1.706 1.590 1.607 53,096 -0.09(-5.12%)
Sep 19, 2006 1.659 1.729 1.654 1.694 43,757 +0.05(+2.81%)
Sep 18, 2006 1.648 1.688 1.596 1.648 34,244 +0.03(+1.79%)
Sep 15, 2006 1.677 1.723 1.619 1.619 25,078 -0.06(-3.45%)
Sep 14, 2006 1.729 1.729 1.648 1.677 18,505 -0.03(-1.69%)
Sep 13, 2006 1.706 1.735 1.694 1.706 18,851 -0.03(-1.67%)
Sep 12, 2006 1.636 2.006 1.636 1.735 92,875 +0.01(+0.67%)
Sep 11, 2006 1.700 1.752 1.677 1.723 62,090 +0.01(+0.68%)
Sep 08, 2006 1.763 1.763 1.683 1.711 116,397 -0.03(-1.66%)
Sep 07, 2006 1.763 1.775 1.729 1.740 53,788 +0.01(+0.33%)
Sep 06, 2006 1.787 1.792 1.735 1.735 55,863 -0.03(-1.64%)
Sep 05, 2006 1.804 1.804 1.683 1.763 105,501 -0.04(-2.24%)
Sep 01, 2006 1.763 1.891 1.763 1.804 90,973 +0.07(+4.00%)
Aug 31, 2006 1.792 1.792 1.735 1.735 95,643 -0.05(-2.60%)
Aug 30, 2006 1.792 1.792 1.723 1.781 124,180 -0.03(-1.60%)
Aug 29, 2006 1.700 1.821 1.671 1.810 135,076 +0.12(+6.83%)
Aug 28, 2006 1.671 1.700 1.636 1.694 24,732 +0.02(+1.03%)
Aug 25, 2006 1.590 1.700 1.578 1.677 17,641 +0.06(+3.94%)
Aug 24, 2006 1.619 1.648 1.567 1.613 17,295 -0.02(-1.06%)
Aug 23, 2006 1.706 1.717 1.567 1.631 17,641 -0.06(-3.75%)
Aug 22, 2006 1.694 1.694 1.648 1.694 19,370 -0.03(-1.68%)
Aug 21, 2006 1.729 1.781 1.723 1.723 41,335 -0.01(-0.33%)
Aug 18, 2006 1.717 1.787 1.688 1.729 55,863 +0.00(+0.00%)
Aug 17, 2006 1.700 1.752 1.677 1.729 95,643 +0.03(+1.70%)
Aug 16, 2006 1.648 1.700 1.631 1.700 48,599 +0.11(+6.91%)
Aug 15, 2006 1.590 1.677 1.578 1.590 38,049 +0.00(+0.00%)
Aug 14, 2006 1.503 1.590 1.503 1.590 90,454 +0.06(+3.77%)
Aug 11, 2006 1.538 1.538 1.417 1.532 30,266 -0.03(-1.85%)
Aug 10, 2006 1.538 1.584 1.509 1.561 43,584 +0.02(+1.50%)
Aug 09, 2006 1.590 1.625 1.532 1.538 80,077 -0.05(-2.92%)
Aug 08, 2006 1.648 1.648 1.544 1.584 78,693 -0.06(-3.86%)
Aug 07, 2006 1.729 1.729 1.625 1.648 30,093 -0.03(-1.72%)
Aug 04, 2006 1.642 1.677 1.613 1.677 117,089 +0.06(+3.94%)
Aug 03, 2006 1.619 1.648 1.590 1.613 29,574 -0.03(-1.76%)
Aug 02, 2006 1.555 1.654 1.526 1.642 255,278 +0.12(+7.57%)
Aug 01, 2006 1.561 1.607 1.526 1.526 19,716 -0.06(-4.00%)
Jul 31, 2006 1.578 1.631 1.573 1.590 58,804 +0.03(+1.85%)
Jul 28, 2006 1.584 1.619 1.532 1.561 78,174 +0.00(+0.00%)
Jul 27, 2006 1.590 1.613 1.532 1.561 68,662 -0.06(-3.57%)
Jul 26, 2006 1.677 1.677 1.445 1.619 88,724 -0.12(-6.67%)
Jul 25, 2006 1.735 1.763 1.706 1.735 17,468 +0.03(+1.69%)
Jul 24, 2006 1.735 1.735 1.677 1.706 91,319 -0.05(-2.64%)
Jul 21, 2006 1.677 1.763 1.677 1.752 49,810 -0.01(-0.66%)
Jul 20, 2006 1.908 1.908 1.706 1.763 60,187 -0.14(-7.59%)
Jul 19, 2006 1.850 2.018 1.850 1.908 161,711 +0.07(+3.79%)
Jul 18, 2006 1.792 1.873 1.792 1.839 180,217 +0.07(+3.92%)
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.