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 (%)
Aug 31, 2022 5.870 6.171 5.646 5.973 266,955 +0.00(+0.00%)
Aug 30, 2022 6.369 6.369 5.964 5.973 249,497 -0.48(-7.47%)
Aug 29, 2022 6.214 6.541 6.205 6.455 189,202 +0.22(+3.59%)
Aug 26, 2022 6.584 6.617 6.197 6.231 356,758 -0.38(-5.73%)
Aug 25, 2022 6.799 6.808 6.558 6.610 286,730 -0.10(-1.54%)
Aug 24, 2022 6.756 7.022 6.644 6.713 562,652 +0.12(+1.83%)
Aug 23, 2022 6.300 6.765 6.291 6.593 1,265,924 +0.41(+6.69%)
Aug 22, 2022 5.895 6.240 5.697 6.179 472,336 +0.34(+5.74%)
Aug 19, 2022 5.629 5.887 5.577 5.844 258,572 +0.17(+3.03%)
Aug 18, 2022 5.594 5.680 5.482 5.672 273,284 +0.15(+2.65%)
Aug 17, 2022 5.672 5.689 5.517 5.525 104,129 -0.13(-2.28%)
Aug 16, 2022 5.818 5.904 5.646 5.654 113,220 -0.16(-2.81%)
Aug 15, 2022 5.835 5.861 5.568 5.818 245,428 -0.07(-1.17%)
Aug 12, 2022 5.646 5.887 5.620 5.887 119,650 +0.25(+4.43%)
Aug 11, 2022 5.732 5.746 5.629 5.637 175,809 +0.01(+0.15%)
Aug 10, 2022 5.594 5.715 5.517 5.629 193,698 +0.14(+2.51%)
Aug 09, 2022 5.801 5.870 5.491 5.491 139,376 -0.19(-3.33%)
Aug 08, 2022 5.766 5.909 5.534 5.680 361,926 +0.40(+7.49%)
Aug 05, 2022 5.164 5.405 5.164 5.284 104,350 +0.08(+1.49%)
Aug 04, 2022 5.405 5.426 5.181 5.207 127,072 -0.22(-4.12%)
Aug 03, 2022 5.663 5.663 5.362 5.431 101,898 -0.19(-3.37%)
Aug 02, 2022 5.672 5.672 5.543 5.620 70,525 -0.11(-1.95%)
Aug 01, 2022 5.792 5.792 5.474 5.732 190,461 -0.08(-1.33%)
Jul 29, 2022 5.904 5.947 5.715 5.809 277,273 -0.02(-0.30%)
Jul 28, 2022 5.775 5.887 5.706 5.827 179,730 +0.10(+1.80%)
Jul 27, 2022 5.577 5.732 5.551 5.723 154,302 +0.18(+3.26%)
Jul 26, 2022 5.508 5.607 5.456 5.543 117,920 +0.08(+1.42%)
Jul 25, 2022 5.267 5.551 5.267 5.465 183,689 +0.22(+4.27%)
Jul 22, 2022 5.267 5.302 5.149 5.241 196,545 -0.01(-0.16%)
Jul 21, 2022 5.164 5.250 4.992 5.250 160,403 +0.05(+0.99%)
Jul 20, 2022 5.078 5.224 5.018 5.198 268,715 +0.15(+2.90%)
Jul 19, 2022 4.716 5.061 4.678 5.052 200,682 +0.33(+6.92%)
Jul 18, 2022 4.639 4.789 4.630 4.725 170,648 +0.17(+3.78%)
Jul 15, 2022 4.544 4.579 4.402 4.553 104,735 +0.07(+1.54%)
Jul 14, 2022 4.432 4.493 4.320 4.484 122,843 -0.09(-1.88%)
Jul 13, 2022 4.441 4.622 4.389 4.570 162,786 +0.09(+2.12%)
Jul 12, 2022 4.312 4.484 4.234 4.475 157,065 +0.09(+1.96%)
Jul 11, 2022 4.415 4.493 4.303 4.389 133,156 -0.06(-1.35%)
Jul 08, 2022 4.553 4.553 4.363 4.450 219,086 -0.04(-0.96%)
Jul 07, 2022 4.338 4.557 4.338 4.493 251,091 +0.23(+5.45%)
Jul 06, 2022 4.355 4.389 4.140 4.260 489,864 -0.08(-1.79%)
Jul 05, 2022 4.647 4.647 4.252 4.338 322,892 -0.40(-8.53%)
Jul 01, 2022 4.708 4.789 4.475 4.742 115,225 +0.04(+0.92%)
Jun 30, 2022 4.820 4.901 4.639 4.699 161,123 -0.18(-3.70%)
Jun 29, 2022 5.121 5.207 4.802 4.880 205,708 -0.19(-3.74%)
Jun 28, 2022 5.267 5.267 4.992 5.069 118,594 -0.01(-0.17%)
Jun 27, 2022 4.957 5.129 4.906 5.078 146,592 +0.17(+3.51%)
Jun 24, 2022 4.820 5.147 4.673 4.906 246,622 +0.17(+3.64%)
Jun 23, 2022 4.983 5.009 4.656 4.734 526,250 -0.27(-5.34%)
Jun 22, 2022 5.078 5.112 4.880 5.000 434,615 -0.26(-4.91%)
Jun 21, 2022 5.259 5.422 5.181 5.259 215,991 +0.14(+2.69%)
Jun 17, 2022 5.551 5.594 4.966 5.121 429,580 -0.45(-8.04%)
Jun 16, 2022 5.663 5.719 5.521 5.568 197,806 -0.21(-3.58%)
Jun 15, 2022 5.723 5.827 5.629 5.775 144,561 +0.07(+1.21%)
Jun 14, 2022 5.964 6.024 5.611 5.706 144,374 -0.13(-2.21%)
Jun 13, 2022 6.251 6.293 5.784 5.835 304,829 -0.57(-8.87%)
Jun 10, 2022 6.047 6.446 5.954 6.403 352,707 +0.31(+5.15%)
Jun 09, 2022 6.149 6.200 5.950 6.090 154,194 -0.08(-1.37%)
Jun 08, 2022 6.302 6.336 6.073 6.174 114,221 -0.10(-1.62%)
Jun 07, 2022 5.979 6.319 5.911 6.276 242,905 +0.17(+2.78%)
Jun 06, 2022 6.531 6.531 6.023 6.107 296,414 -0.42(-6.37%)
Jun 03, 2022 6.403 6.573 6.319 6.522 223,059 +0.07(+1.05%)
Jun 02, 2022 6.225 6.471 6.225 6.454 209,113 +0.03(+0.53%)
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.