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 (%)
Sep 30, 2020 1.833 1.865 1.770 1.770 102,745 -0.04(-2.18%)
Sep 29, 2020 1.897 1.904 1.794 1.810 154,030 -0.13(-6.91%)
Sep 28, 2020 1.810 1.976 1.810 1.944 120,837 +0.16(+8.85%)
Sep 25, 2020 1.778 1.802 1.774 1.786 79,595 +0.01(+0.44%)
Sep 24, 2020 1.833 1.841 1.770 1.778 109,156 -0.01(-0.44%)
Sep 23, 2020 1.881 1.912 1.778 1.786 158,712 -0.09(-5.04%)
Sep 22, 2020 1.897 1.936 1.853 1.881 144,690 -0.01(-0.42%)
Sep 21, 2020 1.952 1.976 1.865 1.889 212,975 -0.09(-4.40%)
Sep 18, 2020 2.221 2.221 1.976 1.976 354,827 -0.21(-9.75%)
Sep 17, 2020 2.039 2.197 2.018 2.189 263,796 +0.15(+7.36%)
Sep 16, 2020 2.007 2.110 1.965 2.039 122,231 +0.06(+2.79%)
Sep 15, 2020 1.984 2.047 1.928 1.984 164,888 +0.02(+0.80%)
Sep 14, 2020 1.897 1.999 1.889 1.968 119,530 +0.07(+3.53%)
Sep 11, 2020 1.994 2.002 1.901 1.901 159,567 -0.09(-4.71%)
Sep 10, 2020 2.034 2.119 1.947 1.994 169,256 -0.08(-3.77%)
Sep 09, 2020 2.041 2.096 1.994 2.073 119,987 +0.07(+3.52%)
Sep 08, 2020 2.088 2.104 1.979 2.002 218,220 -0.10(-4.83%)
Sep 04, 2020 2.190 2.190 2.049 2.104 239,479 +0.01(+0.37%)
Sep 03, 2020 2.229 2.229 2.057 2.096 135,899 -0.14(-6.29%)
Sep 02, 2020 2.245 2.260 2.166 2.237 83,289 -0.02(-0.69%)
Sep 01, 2020 2.120 2.268 2.057 2.252 114,772 +0.12(+5.49%)
Aug 31, 2020 2.120 2.151 2.096 2.135 117,534 -0.02(-0.73%)
Aug 28, 2020 2.104 2.151 2.093 2.151 113,666 +0.05(+2.23%)
Aug 27, 2020 2.096 2.143 2.041 2.104 83,760 +0.04(+1.89%)
Aug 26, 2020 2.073 2.104 2.041 2.065 186,821 +0.00(+0.00%)
Aug 25, 2020 2.065 2.120 2.065 2.065 77,860 +0.02(+1.15%)
Aug 24, 2020 2.206 2.213 2.041 2.041 180,505 -0.12(-5.43%)
Aug 21, 2020 2.206 2.229 2.127 2.159 137,320 -0.02(-1.08%)
Aug 20, 2020 2.190 2.213 2.159 2.182 73,770 -0.01(-0.36%)
Aug 19, 2020 2.190 2.292 2.163 2.190 162,331 +0.00(+0.00%)
Aug 18, 2020 2.206 2.232 2.190 2.190 60,064 -0.02(-0.71%)
Aug 17, 2020 2.276 2.276 2.206 2.206 96,658 -0.05(-2.08%)
Aug 14, 2020 2.245 2.268 2.206 2.252 96,533 +0.03(+1.41%)
Aug 13, 2020 2.229 2.252 2.198 2.221 75,506 +0.04(+1.79%)
Aug 12, 2020 2.221 2.237 2.159 2.182 101,027 +0.00(+0.00%)
Aug 11, 2020 2.276 2.324 2.174 2.182 140,324 -0.07(-3.12%)
Aug 10, 2020 2.174 2.299 2.174 2.252 164,170 +0.06(+2.86%)
Aug 07, 2020 2.143 2.229 2.127 2.190 108,935 +0.06(+2.94%)
Aug 06, 2020 2.166 2.190 2.123 2.127 62,053 -0.04(-1.81%)
Aug 05, 2020 2.143 2.183 2.127 2.166 118,927 +0.07(+3.36%)
Aug 04, 2020 2.096 2.175 2.080 2.096 152,161 +0.00(+0.00%)
Aug 03, 2020 2.073 2.112 2.018 2.096 138,708 +0.05(+2.29%)
Jul 31, 2020 2.088 2.104 2.034 2.049 85,025 -0.07(-3.32%)
Jul 30, 2020 2.096 2.151 2.025 2.120 85,152 +0.03(+1.50%)
Jul 29, 2020 2.034 2.104 2.034 2.088 91,746 +0.05(+2.69%)
Jul 28, 2020 2.112 2.134 2.034 2.034 127,990 -0.09(-4.06%)
Jul 27, 2020 2.120 2.182 2.104 2.120 137,699 +0.01(+0.37%)
Jul 24, 2020 2.151 2.206 2.112 2.112 79,655 -0.02(-1.10%)
Jul 23, 2020 2.120 2.258 2.120 2.135 95,417 -0.03(-1.44%)
Jul 22, 2020 2.190 2.190 2.127 2.166 96,655 -0.04(-1.77%)
Jul 21, 2020 2.151 2.244 2.122 2.206 179,950 +0.09(+4.44%)
Jul 20, 2020 2.096 2.166 2.091 2.112 103,695 +0.01(+0.37%)
Jul 17, 2020 2.127 2.190 2.096 2.104 65,719 -0.05(-2.18%)
Jul 16, 2020 2.166 2.221 2.127 2.151 75,159 -0.02(-0.72%)
Jul 15, 2020 2.080 2.237 2.080 2.166 243,986 +0.16(+7.78%)
Jul 14, 2020 2.034 2.112 2.002 2.010 176,644 -0.04(-1.91%)
Jul 13, 2020 2.112 2.126 2.049 2.049 86,455 -0.05(-2.60%)
Jul 10, 2020 2.002 2.104 2.002 2.104 67,765 +0.05(+2.67%)
Jul 09, 2020 2.112 2.112 1.994 2.049 145,077 -0.07(-3.32%)
Jul 08, 2020 2.112 2.166 2.041 2.120 130,176 +0.02(+1.12%)
Jul 07, 2020 2.229 2.245 2.088 2.096 101,196 -0.14(-6.29%)
Jul 06, 2020 2.299 2.307 2.213 2.237 149,815 -0.02(-0.69%)
Jul 02, 2020 2.331 2.331 2.229 2.252 124,534 -0.04(-1.71%)
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.