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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2020 2.161 2.318 2.113 2.200 224,031 +0.02(+0.72%)
Jun 29, 2020 2.349 2.357 2.139 2.184 238,629 -0.13(-5.76%)
Jun 26, 2020 2.129 2.318 1.996 2.318 1,185,529 +0.20(+9.26%)
Jun 25, 2020 2.043 2.204 2.035 2.121 121,923 +0.08(+3.85%)
Jun 24, 2020 2.161 2.184 2.027 2.043 181,715 -0.14(-6.48%)
Jun 23, 2020 2.208 2.239 2.161 2.184 118,616 -0.02(-0.71%)
Jun 22, 2020 2.113 2.208 2.106 2.200 127,851 +0.05(+2.56%)
Jun 19, 2020 2.121 2.208 2.121 2.145 188,508 +0.04(+1.87%)
Jun 18, 2020 2.129 2.168 2.090 2.106 263,782 -0.02(-1.11%)
Jun 17, 2020 2.263 2.263 2.121 2.129 116,041 -0.13(-5.90%)
Jun 16, 2020 2.412 2.412 2.227 2.263 201,643 +0.00(+0.00%)
Jun 15, 2020 2.145 2.278 2.121 2.263 146,747 +0.04(+1.77%)
Jun 12, 2020 2.239 2.357 2.137 2.223 330,558 +0.12(+5.79%)
Jun 11, 2020 2.226 2.288 2.094 2.102 253,149 -0.20(-8.78%)
Jun 10, 2020 2.429 2.429 2.267 2.304 437,564 -0.09(-3.90%)
Jun 09, 2020 2.491 2.506 2.393 2.397 323,852 -0.09(-3.75%)
Jun 08, 2020 2.530 2.600 2.467 2.491 578,112 +0.16(+7.02%)
Jun 05, 2020 2.226 2.366 2.166 2.327 687,851 +0.18(+8.33%)
Jun 04, 2020 2.141 2.172 2.078 2.148 173,062 +0.02(+1.10%)
Jun 03, 2020 2.218 2.218 2.109 2.125 340,892 +0.00(+0.00%)
Jun 02, 2020 2.086 2.148 2.078 2.125 467,621 +0.10(+5.00%)
Jun 01, 2020 1.837 2.032 1.837 2.024 303,519 +0.12(+6.56%)
May 29, 2020 1.969 2.000 1.853 1.899 273,264 -0.05(-2.40%)
May 28, 2020 2.117 2.148 1.946 1.946 354,499 -0.15(-7.06%)
May 27, 2020 2.024 2.109 1.993 2.094 251,160 +0.05(+2.67%)
May 26, 2020 2.063 2.074 1.985 2.039 222,007 +0.04(+1.95%)
May 22, 2020 1.993 2.094 1.946 2.000 250,396 -0.02(-0.77%)
May 21, 2020 2.032 2.078 2.008 2.016 189,597 -0.02(-0.77%)
May 20, 2020 1.946 2.032 1.946 2.032 382,349 +0.12(+6.53%)
May 19, 2020 2.086 2.086 1.876 1.907 213,636 -0.13(-6.49%)
May 18, 2020 1.938 2.055 1.915 2.039 255,666 +0.15(+7.82%)
May 15, 2020 1.891 1.907 1.829 1.891 193,867 +0.01(+0.41%)
May 14, 2020 1.868 1.953 1.814 1.884 196,651 +0.00(+0.00%)
May 13, 2020 2.024 2.024 1.876 1.884 139,483 -0.12(-6.20%)
May 12, 2020 2.203 2.255 1.969 2.008 334,147 -0.19(-8.83%)
May 11, 2020 2.296 2.366 2.195 2.203 246,344 -0.08(-3.41%)
May 08, 2020 2.156 2.343 2.126 2.281 294,719 +0.17(+8.12%)
May 07, 2020 2.234 2.327 2.070 2.109 266,715 -0.07(-3.21%)
May 06, 2020 2.460 2.471 2.179 2.179 158,394 -0.23(-9.68%)
May 05, 2020 2.452 2.514 2.156 2.413 408,820 +0.01(+0.32%)
May 04, 2020 2.032 2.448 2.032 2.405 230,987 +0.25(+11.55%)
May 01, 2020 2.281 2.296 2.141 2.156 254,122 -0.16(-6.73%)
Apr 30, 2020 2.288 2.382 2.133 2.312 317,763 -0.02(-1.00%)
Apr 29, 2020 2.218 2.390 2.141 2.335 302,876 +0.20(+9.49%)
Apr 28, 2020 2.211 2.211 2.032 2.133 220,946 -0.03(-1.44%)
Apr 27, 2020 2.164 2.195 2.063 2.164 389,631 +0.11(+5.30%)
Apr 24, 2020 2.141 2.141 1.977 2.055 164,575 -0.01(-0.38%)
Apr 23, 2020 2.063 2.141 1.977 2.063 165,424 +0.02(+0.76%)
Apr 22, 2020 2.070 2.102 1.977 2.047 136,886 +0.05(+2.73%)
Apr 21, 2020 1.969 2.024 1.876 1.993 125,035 +0.04(+1.99%)
Apr 20, 2020 1.946 2.084 1.868 1.954 270,679 -0.14(-6.69%)
Apr 17, 2020 1.969 2.102 1.954 2.094 173,311 +0.12(+5.91%)
Apr 16, 2020 1.907 2.000 1.860 1.977 169,412 +0.05(+2.42%)
Apr 15, 2020 2.055 2.102 1.899 1.930 144,101 -0.19(-9.16%)
Apr 14, 2020 2.117 2.195 2.070 2.125 332,244 +0.07(+3.41%)
Apr 13, 2020 2.032 2.179 2.032 2.055 226,920 +0.06(+3.13%)
Apr 09, 2020 1.884 2.032 1.860 1.993 270,823 +0.18(+9.87%)
Apr 08, 2020 1.899 1.954 1.798 1.814 143,725 -0.02(-1.27%)
Apr 07, 2020 1.946 2.024 1.837 1.837 171,606 -0.04(-2.07%)
Apr 06, 2020 1.767 1.915 1.767 1.876 156,046 +0.13(+7.59%)
Apr 03, 2020 1.853 1.937 1.673 1.744 258,747 -0.10(-5.49%)
Apr 02, 2020 1.884 2.063 1.728 1.845 181,833 +0.11(+6.28%)
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.