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: 6:30 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, 2022 6.042 6.318 5.971 6.103 930,443 +0.04(+0.72%)
Sep 29, 2022 6.120 6.182 5.897 6.059 250,956 -0.01(-0.14%)
Sep 28, 2022 5.682 6.103 5.612 6.068 236,034 +0.40(+7.12%)
Sep 27, 2022 5.726 5.875 5.647 5.665 198,546 +0.04(+0.78%)
Sep 26, 2022 5.910 5.989 5.621 5.621 278,420 -0.37(-6.15%)
Sep 23, 2022 6.629 6.655 5.928 5.989 502,349 -0.76(-11.30%)
Sep 22, 2022 6.866 6.971 6.752 6.752 246,208 +0.00(+0.00%)
Sep 21, 2022 7.059 7.146 6.752 6.752 425,794 -0.16(-2.28%)
Sep 20, 2022 7.383 7.436 6.883 6.910 550,628 -0.46(-6.30%)
Sep 19, 2022 6.933 7.392 6.916 7.374 592,641 +0.41(+5.96%)
Sep 16, 2022 6.925 7.132 6.812 6.959 492,621 +0.03(+0.50%)
Sep 15, 2022 6.942 7.046 6.757 6.925 468,529 -0.09(-1.23%)
Sep 14, 2022 6.181 7.153 6.181 7.011 1,476,905 +1.14(+19.44%)
Sep 13, 2022 6.060 6.155 5.821 5.870 304,135 -0.18(-3.00%)
Sep 12, 2022 5.931 6.147 5.861 6.052 301,933 +0.31(+5.42%)
Sep 09, 2022 5.749 5.896 5.732 5.740 200,044 +0.10(+1.84%)
Sep 08, 2022 5.689 5.810 5.576 5.637 263,673 -0.11(-1.95%)
Sep 07, 2022 5.879 5.913 5.637 5.749 223,764 -0.15(-2.49%)
Sep 06, 2022 6.225 6.242 5.896 5.896 267,230 -0.21(-3.40%)
Sep 02, 2022 6.000 6.117 5.870 6.104 314,467 +0.41(+7.29%)
Sep 01, 2022 5.896 5.982 5.637 5.689 231,106 -0.31(-5.19%)
Aug 31, 2022 5.896 6.199 5.671 6.000 265,757 +0.00(+0.00%)
Aug 30, 2022 6.397 6.397 5.991 6.000 248,377 -0.48(-7.47%)
Aug 29, 2022 6.242 6.570 6.233 6.484 188,353 +0.22(+3.59%)
Aug 26, 2022 6.614 6.647 6.225 6.259 355,156 -0.38(-5.73%)
Aug 25, 2022 6.830 6.838 6.588 6.640 285,443 -0.10(-1.54%)
Aug 24, 2022 6.787 7.054 6.674 6.743 560,126 +0.12(+1.83%)
Aug 23, 2022 6.328 6.796 6.320 6.622 1,260,242 +0.41(+6.69%)
Aug 22, 2022 5.922 6.268 5.723 6.207 470,216 +0.34(+5.74%)
Aug 19, 2022 5.654 5.913 5.602 5.870 257,411 +0.17(+3.03%)
Aug 18, 2022 5.619 5.706 5.507 5.697 272,057 +0.15(+2.65%)
Aug 17, 2022 5.697 5.714 5.542 5.550 103,661 -0.13(-2.28%)
Aug 16, 2022 5.844 5.931 5.671 5.680 112,711 -0.16(-2.81%)
Aug 15, 2022 5.861 5.887 5.593 5.844 244,326 -0.07(-1.17%)
Aug 12, 2022 5.671 5.913 5.645 5.913 119,113 +0.25(+4.43%)
Aug 11, 2022 5.758 5.772 5.654 5.663 175,020 +0.01(+0.15%)
Aug 10, 2022 5.619 5.740 5.542 5.654 192,829 +0.14(+2.51%)
Aug 09, 2022 5.827 5.896 5.516 5.516 138,750 -0.19(-3.33%)
Aug 08, 2022 5.792 5.935 5.559 5.706 360,301 +0.40(+7.49%)
Aug 05, 2022 5.187 5.429 5.187 5.308 103,881 +0.08(+1.49%)
Aug 04, 2022 5.429 5.451 5.204 5.230 126,502 -0.22(-4.12%)
Aug 03, 2022 5.689 5.689 5.386 5.455 101,440 -0.19(-3.37%)
Aug 02, 2022 5.697 5.697 5.568 5.645 70,208 -0.11(-1.95%)
Aug 01, 2022 5.818 5.818 5.498 5.758 189,606 -0.08(-1.33%)
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%)
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.