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 (%)
Jul 30, 2021 3.438 3.455 3.382 3.422 72,306 -0.04(-1.17%)
Jul 29, 2021 3.511 3.544 3.414 3.463 47,342 +0.00(+0.00%)
Jul 28, 2021 3.438 3.487 3.382 3.463 68,080 +0.02(+0.47%)
Jul 27, 2021 3.487 3.487 3.384 3.447 94,026 -0.05(-1.39%)
Jul 26, 2021 3.511 3.649 3.495 3.495 98,542 -0.03(-0.92%)
Jul 23, 2021 3.520 3.536 3.422 3.528 69,358 +0.01(+0.23%)
Jul 22, 2021 3.568 3.568 3.455 3.520 88,061 -0.06(-1.59%)
Jul 21, 2021 3.447 3.584 3.436 3.576 129,997 +0.19(+5.76%)
Jul 20, 2021 3.365 3.479 3.284 3.382 120,202 +0.03(+0.97%)
Jul 19, 2021 3.414 3.447 3.252 3.349 359,979 -0.22(-6.14%)
Jul 16, 2021 3.730 3.763 3.520 3.568 225,862 -0.15(-3.93%)
Jul 15, 2021 3.706 3.771 3.576 3.714 114,744 -0.06(-1.72%)
Jul 14, 2021 3.998 4.019 3.730 3.779 135,982 -0.22(-5.48%)
Jul 13, 2021 3.998 4.039 3.974 3.998 86,266 +0.00(+0.00%)
Jul 12, 2021 3.884 4.014 3.860 3.998 209,778 +0.08(+2.07%)
Jul 09, 2021 3.803 3.937 3.779 3.917 155,219 +0.16(+4.32%)
Jul 08, 2021 3.601 3.782 3.601 3.755 197,387 +0.04(+1.09%)
Jul 07, 2021 3.828 3.848 3.633 3.714 173,412 -0.11(-2.76%)
Jul 06, 2021 3.909 3.917 3.759 3.820 246,535 -0.11(-2.89%)
Jul 02, 2021 4.014 4.022 3.860 3.933 160,805 -0.10(-2.41%)
Jul 01, 2021 4.095 4.103 3.901 4.030 287,951 +0.01(+0.20%)
Jun 30, 2021 3.941 4.030 3.836 4.022 257,887 +0.14(+3.55%)
Jun 29, 2021 3.974 4.039 3.876 3.884 154,457 -0.08(-2.04%)
Jun 28, 2021 4.103 4.176 3.933 3.966 340,238 -0.13(-3.17%)
Jun 25, 2021 4.095 4.241 4.071 4.095 5,667,975 -0.03(-0.79%)
Jun 24, 2021 4.160 4.160 3.974 4.128 441,397 -0.05(-1.17%)
Jun 23, 2021 4.209 4.217 4.095 4.176 372,194 +0.03(+0.78%)
Jun 22, 2021 4.095 4.209 4.014 4.144 434,473 +0.07(+1.79%)
Jun 21, 2021 3.917 4.079 3.868 4.071 272,287 +0.15(+3.93%)
Jun 18, 2021 3.860 3.949 3.811 3.917 476,520 -0.09(-2.23%)
Jun 17, 2021 4.136 4.136 3.844 4.006 421,052 -0.15(-3.70%)
Jun 16, 2021 4.176 4.193 4.030 4.160 736,641 +0.01(+0.20%)
Jun 15, 2021 4.103 4.160 4.056 4.152 207,639 +0.10(+2.40%)
Jun 14, 2021 4.063 4.175 4.015 4.055 318,421 +0.02(+0.40%)
Jun 11, 2021 4.023 4.055 3.995 4.039 277,639 +0.02(+0.40%)
Jun 10, 2021 4.007 4.039 3.919 4.023 696,876 +0.09(+2.24%)
Jun 09, 2021 3.790 4.015 3.709 3.934 384,583 +0.13(+3.38%)
Jun 08, 2021 3.653 3.814 3.625 3.806 285,165 +0.14(+3.95%)
Jun 07, 2021 3.557 3.697 3.525 3.661 438,251 +0.13(+3.64%)
Jun 04, 2021 3.300 3.557 3.288 3.533 485,221 +0.29(+8.91%)
Jun 03, 2021 3.244 3.260 3.196 3.244 155,248 -0.01(-0.25%)
Jun 02, 2021 3.196 3.257 3.188 3.252 624,417 +0.06(+2.02%)
Jun 01, 2021 3.011 3.196 3.011 3.188 345,019 +0.22(+7.59%)
May 28, 2021 2.923 2.979 2.866 2.963 96,211 +0.05(+1.65%)
May 27, 2021 2.939 3.019 2.907 2.915 175,615 +0.01(+0.28%)
May 26, 2021 2.850 2.939 2.818 2.907 171,560 +0.07(+2.55%)
May 25, 2021 2.971 3.019 2.834 2.834 179,813 -0.16(-5.36%)
May 24, 2021 3.003 3.027 2.931 2.995 103,514 +0.05(+1.63%)
May 21, 2021 2.955 2.987 2.882 2.947 106,772 +0.06(+2.23%)
May 20, 2021 2.931 2.931 2.818 2.882 105,518 -0.03(-1.10%)
May 19, 2021 2.931 2.987 2.866 2.915 144,031 -0.08(-2.68%)
May 18, 2021 3.011 3.051 2.971 2.995 150,318 -0.04(-1.32%)
May 17, 2021 2.971 3.035 2.946 3.035 114,772 +0.07(+2.44%)
May 14, 2021 2.874 3.035 2.850 2.963 155,604 +0.11(+3.94%)
May 13, 2021 2.923 2.971 2.770 2.850 213,145 -0.10(-3.27%)
May 12, 2021 3.027 3.107 2.939 2.947 201,687 -0.04(-1.34%)
May 11, 2021 2.979 3.083 2.971 2.987 233,466 -0.11(-3.63%)
May 10, 2021 3.220 3.220 2.987 3.099 252,472 -0.01(-0.26%)
May 07, 2021 2.850 3.123 2.834 3.107 234,188 +0.22(+7.50%)
May 06, 2021 2.907 2.960 2.818 2.891 148,512 +0.01(+0.28%)
May 05, 2021 2.923 2.963 2.855 2.882 238,929 +0.03(+1.13%)
May 04, 2021 2.891 2.891 2.794 2.850 166,133 -0.06(-1.93%)
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.