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 (%)
Jun 29, 2018 6.963 6.756 6.790 375,691 -0.14(-1.99%)
Jun 28, 2018 7.100 7.238 6.859 6.928 272,746 -0.17(-2.43%)
Jun 27, 2018 7.066 7.204 7.031 7.100 286,167 +0.03(+0.49%)
Jun 26, 2018 6.928 7.066 6.825 7.066 409,018 +0.14(+1.99%)
Jun 25, 2018 7.100 7.100 6.859 6.928 354,954 -0.14(-1.95%)
Jun 22, 2018 6.825 7.066 6.756 7.066 1,206,724 +0.34(+5.13%)
Jun 21, 2018 6.928 6.928 6.687 6.721 251,811 -0.17(-2.50%)
Jun 20, 2018 6.894 6.963 6.825 6.894 282,895 +0.10(+1.52%)
Jun 19, 2018 6.721 6.928 6.721 6.790 247,862 +0.00(+0.00%)
Jun 18, 2018 6.756 6.997 6.721 6.790 227,106 +0.07(+1.03%)
Jun 15, 2018 6.842 6.790 6.721 185,640 -0.07(-1.02%)
Jun 14, 2018 6.756 6.894 6.670 6.790 247,800 +0.03(+0.51%)
Jun 13, 2018 6.892 6.995 6.722 6.756 313,500 -0.14(-1.98%)
Jun 12, 2018 6.858 6.926 6.756 6.892 316,303 +0.07(+1.00%)
Jun 11, 2018 6.858 6.858 6.687 6.824 446,656 +0.03(+0.50%)
Jun 08, 2018 6.722 6.858 6.619 6.790 336,116 +0.14(+2.05%)
Jun 07, 2018 6.858 6.960 6.585 6.653 391,922 -0.10(-1.52%)
Jun 06, 2018 6.705 6.756 349,050 +0.00(+0.00%)
Jun 05, 2018 6.926 6.926 6.687 6.756 624,554 -0.10(-1.49%)
Jun 04, 2018 6.824 6.995 6.790 6.858 984,523 +0.07(+1.01%)
Jun 01, 2018 6.483 6.790 6.415 6.790 355,704 +0.31(+4.74%)
May 31, 2018 6.653 6.687 6.483 6.483 268,895 -0.10(-1.55%)
May 30, 2018 6.619 6.653 6.517 6.585 295,367 +0.03(+0.52%)
May 29, 2018 6.380 6.619 6.380 6.551 218,810 +0.17(+2.67%)
May 25, 2018 6.380 6.380 6.380 0 -0.07(-1.06%)
May 24, 2018 6.380 6.483 6.278 6.449 301,466 +0.03(+0.53%)
May 23, 2018 6.449 6.585 6.380 6.415 141,051 -0.03(-0.53%)
May 22, 2018 6.687 6.687 6.346 6.449 297,086 -0.20(-3.08%)
May 21, 2018 6.346 6.653 6.278 6.653 527,043 +0.41(+6.56%)
May 18, 2018 6.415 6.435 6.244 6.244 379,850 -0.17(-2.66%)
May 17, 2018 6.346 6.415 6.346 6.415 176,956 +0.10(+1.62%)
May 16, 2018 6.346 6.380 6.278 6.312 141,935 +0.03(+0.54%)
May 15, 2018 6.380 6.380 6.244 6.278 214,963 +0.03(+0.55%)
May 14, 2018 6.346 6.380 6.210 6.244 690,468 +0.17(+2.81%)
May 11, 2018 6.210 6.244 6.073 6.073 146,217 -0.14(-2.20%)
May 10, 2018 6.415 6.415 6.176 6.210 146,104 -0.03(-0.55%)
May 09, 2018 6.107 6.346 5.766 6.244 256,477 +0.07(+1.10%)
May 08, 2018 6.244 6.346 6.107 6.176 287,971 -0.10(-1.63%)
May 07, 2018 6.415 6.483 6.073 6.278 211,314 -0.14(-2.13%)
May 04, 2018 6.346 6.483 6.312 6.415 201,477 +0.03(+0.53%)
May 03, 2018 6.346 6.380 6.244 6.380 170,483 +0.07(+1.08%)
May 02, 2018 6.312 6.380 6.210 6.312 139,677 +0.07(+1.09%)
May 01, 2018 6.346 6.346 6.039 6.244 141,624 -0.10(-1.61%)
Apr 30, 2018 6.278 6.415 6.261 6.346 252,081 +0.10(+1.64%)
Apr 27, 2018 6.210 6.312 6.073 6.244 198,442 +0.00(+0.00%)
Apr 26, 2018 6.005 6.244 6.005 6.244 276,800 +0.27(+4.57%)
Apr 25, 2018 5.732 6.005 5.698 5.971 473,630 +0.27(+4.79%)
Apr 24, 2018 5.732 5.766 5.664 5.698 385,043 -0.03(-0.60%)
Apr 23, 2018 5.766 5.766 5.664 5.732 352,391 +0.00(+0.00%)
Apr 20, 2018 5.664 5.766 5.568 5.732 511,941 +0.03(+0.60%)
Apr 19, 2018 5.766 5.766 5.698 5.698 148,474 -0.07(-1.18%)
Apr 18, 2018 5.732 5.766 5.698 5.766 256,303 +0.07(+1.20%)
Apr 17, 2018 5.664 5.698 5.596 5.698 135,143 +0.03(+0.60%)
Apr 16, 2018 5.664 5.664 5.562 5.664 59,263 +0.03(+0.61%)
Apr 13, 2018 5.630 5.630 5.562 5.630 71,902 +0.03(+0.61%)
Apr 12, 2018 5.596 5.596 5.527 5.596 101,848 +0.07(+1.23%)
Apr 11, 2018 5.425 5.596 5.425 5.527 93,649 +0.07(+1.25%)
Apr 10, 2018 5.459 5.527 5.425 5.459 125,595 +0.07(+1.27%)
Apr 09, 2018 5.459 5.493 5.357 5.391 42,580 +0.00(+0.00%)
Apr 06, 2018 5.323 5.425 5.289 5.391 99,292 +0.00(+0.00%)
Apr 05, 2018 5.391 5.459 5.357 5.391 96,995 -0.03(-0.63%)
Apr 04, 2018 5.425 5.493 5.357 5.425 38,490 -0.03(-0.63%)
Apr 03, 2018 5.459 5.527 5.425 5.459 53,408 +0.00(+0.00%)
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.