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

Evolution Petroleum Corp (NY: EPM )

5.505 +0.005 (+0.09%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 29, 2022 5.931 5.974 5.740 5.836 276,028 -0.02(-0.30%)
Jul 28, 2022 5.801 5.913 5.732 5.853 178,924 +0.10(+1.80%)
Jul 27, 2022 5.602 5.758 5.576 5.749 153,609 +0.18(+3.26%)
Jul 26, 2022 5.533 5.632 5.481 5.568 117,390 +0.08(+1.42%)
Jul 25, 2022 5.291 5.576 5.291 5.490 182,865 +0.22(+4.27%)
Jul 22, 2022 5.291 5.325 5.172 5.265 195,662 -0.01(-0.16%)
Jul 21, 2022 5.187 5.274 5.014 5.274 159,683 +0.05(+0.99%)
Jul 20, 2022 5.101 5.248 5.040 5.222 267,509 +0.15(+2.90%)
Jul 19, 2022 4.738 5.083 4.699 5.075 199,782 +0.33(+6.92%)
Jul 18, 2022 4.660 4.811 4.651 4.746 169,882 +0.17(+3.78%)
Jul 15, 2022 4.565 4.599 4.422 4.573 104,265 +0.07(+1.54%)
Jul 14, 2022 4.452 4.513 4.340 4.504 122,291 -0.09(-1.88%)
Jul 13, 2022 4.461 4.642 4.409 4.591 162,055 +0.10(+2.12%)
Jul 12, 2022 4.331 4.504 4.253 4.496 156,360 +0.09(+1.96%)
Jul 11, 2022 4.435 4.513 4.323 4.409 132,558 -0.06(-1.35%)
Jul 08, 2022 4.573 4.573 4.383 4.470 218,103 -0.04(-0.96%)
Jul 07, 2022 4.357 4.578 4.357 4.513 249,964 +0.23(+5.45%)
Jul 06, 2022 4.374 4.409 4.158 4.279 487,665 -0.08(-1.79%)
Jul 05, 2022 4.668 4.668 4.271 4.357 321,443 -0.41(-8.53%)
Jul 01, 2022 4.729 4.811 4.496 4.764 114,708 +0.04(+0.92%)
Jun 30, 2022 4.841 4.923 4.660 4.720 160,400 -0.18(-3.70%)
Jun 29, 2022 5.144 5.230 4.824 4.902 204,784 -0.19(-3.74%)
Jun 28, 2022 5.291 5.291 5.014 5.092 118,061 -0.01(-0.17%)
Jun 27, 2022 4.980 5.153 4.928 5.101 145,934 +0.17(+3.51%)
Jun 24, 2022 4.841 5.170 4.694 4.928 245,515 +0.17(+3.64%)
Jun 23, 2022 5.006 5.032 4.677 4.755 523,888 -0.27(-5.34%)
Jun 22, 2022 5.101 5.135 4.902 5.023 432,664 -0.26(-4.91%)
Jun 21, 2022 5.282 5.446 5.204 5.282 215,021 +0.14(+2.69%)
Jun 17, 2022 5.576 5.619 4.988 5.144 427,652 -0.45(-8.04%)
Jun 16, 2022 5.689 5.745 5.546 5.593 196,919 -0.21(-3.58%)
Jun 15, 2022 5.749 5.853 5.654 5.801 143,913 +0.07(+1.21%)
Jun 14, 2022 5.991 6.052 5.637 5.732 143,726 -0.13(-2.21%)
Jun 13, 2022 6.279 6.322 5.810 5.861 303,461 -0.57(-8.87%)
Jun 10, 2022 6.074 6.475 5.981 6.432 351,124 +0.32(+5.15%)
Jun 09, 2022 6.177 6.228 5.976 6.117 153,501 -0.09(-1.37%)
Jun 08, 2022 6.330 6.364 6.100 6.202 113,708 -0.10(-1.62%)
Jun 07, 2022 6.006 6.347 5.938 6.304 241,815 +0.17(+2.78%)
Jun 06, 2022 6.560 6.560 6.050 6.134 295,084 -0.42(-6.37%)
Jun 03, 2022 6.432 6.603 6.347 6.552 222,058 +0.07(+1.05%)
Jun 02, 2022 6.253 6.500 6.253 6.483 208,174 +0.03(+0.53%)
Jun 01, 2022 6.356 6.535 6.347 6.449 243,769 +0.20(+3.27%)
May 31, 2022 6.262 6.322 6.023 6.245 265,711 +0.14(+2.23%)
May 27, 2022 6.074 6.168 6.015 6.109 137,646 +0.05(+0.84%)
May 26, 2022 6.032 6.168 5.974 6.057 206,607 +0.07(+1.14%)
May 25, 2022 5.751 6.032 5.751 5.989 148,032 +0.19(+3.23%)
May 24, 2022 5.597 5.827 5.546 5.802 128,501 +0.17(+3.03%)
May 23, 2022 5.614 5.683 5.521 5.631 137,441 +0.09(+1.69%)
May 20, 2022 5.563 5.614 5.470 5.538 88,140 +0.00(+0.00%)
May 19, 2022 5.435 5.623 5.410 5.538 129,560 -0.03(-0.46%)
May 18, 2022 5.768 5.776 5.410 5.563 120,208 -0.21(-3.69%)
May 17, 2022 5.725 5.810 5.606 5.776 98,067 +0.11(+1.95%)
May 16, 2022 5.410 5.776 5.350 5.666 172,255 +0.30(+5.56%)
May 13, 2022 5.418 5.631 5.367 5.367 143,750 +0.00(+0.00%)
May 12, 2022 5.444 5.551 5.240 5.367 258,783 -0.09(-1.72%)
May 11, 2022 5.453 5.717 5.393 5.461 156,111 -0.03(-0.62%)
May 10, 2022 5.785 5.793 5.291 5.495 224,086 +0.06(+1.10%)
May 09, 2022 5.751 5.768 5.333 5.435 335,188 -0.43(-7.40%)
May 06, 2022 5.930 5.972 5.708 5.870 285,303 +0.01(+0.15%)
May 05, 2022 6.006 6.006 5.597 5.861 168,224 -0.09(-1.57%)
May 04, 2022 5.700 5.955 5.555 5.955 237,495 +0.43(+7.70%)
May 03, 2022 5.333 5.640 5.333 5.529 210,966 +0.20(+3.67%)
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.