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

Evolution Petroleum Corp (NY: EPM )

5.435 -0.045 (-0.82%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 15, 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 (%)
May 31, 2019 6.110 6.180 6.030 6.110 143,400 -0.03(-0.49%)
May 30, 2019 6.290 6.330 6.130 6.140 79,556 -0.15(-2.38%)
May 29, 2019 6.330 6.340 6.200 6.290 96,525 -0.02(-0.32%)
May 28, 2019 6.360 6.460 6.290 6.310 85,712 -0.07(-1.10%)
May 24, 2019 6.500 6.530 6.330 6.380 79,200 -0.09(-1.39%)
May 23, 2019 6.640 6.640 6.410 6.470 104,354 -0.15(-2.27%)
May 22, 2019 6.880 6.880 6.580 6.620 67,751 -0.26(-3.78%)
May 21, 2019 6.920 6.980 6.820 6.880 45,571 +0.01(+0.15%)
May 20, 2019 6.610 6.900 6.610 6.870 85,766 +0.22(+3.31%)
May 17, 2019 6.920 6.946 6.630 6.650 117,000 -0.31(-4.45%)
May 16, 2019 7.080 7.140 6.880 6.960 75,475 -0.10(-1.42%)
May 15, 2019 7.060 7.120 6.960 7.060 97,373 -0.08(-1.12%)
May 14, 2019 7.060 7.190 7.000 7.140 101,229 +0.16(+2.29%)
May 13, 2019 7.140 7.190 6.790 6.980 133,303 -0.21(-2.92%)
May 10, 2019 7.100 7.190 7.080 7.190 149,400 +0.04(+0.56%)
May 09, 2019 7.200 7.200 7.070 7.150 94,098 -0.03(-0.42%)
May 08, 2019 7.040 7.190 7.036 7.180 55,861 +0.13(+1.84%)
May 07, 2019 7.120 7.124 6.960 7.050 102,446 -0.10(-1.40%)
May 06, 2019 6.950 7.160 6.950 7.150 137,619 +0.07(+0.99%)
May 03, 2019 6.960 7.080 6.880 7.080 79,400 +0.18(+2.61%)
May 02, 2019 6.910 6.980 6.750 6.900 100,187 -0.05(-0.72%)
May 01, 2019 7.030 7.090 6.850 6.950 137,937 -0.08(-1.14%)
Apr 30, 2019 7.030 7.030 6.910 7.030 161,916 +0.03(+0.43%)
Apr 29, 2019 6.890 7.070 6.890 7.000 122,064 +0.12(+1.74%)
Apr 26, 2019 6.870 6.997 6.810 6.880 79,100 -0.05(-0.72%)
Apr 25, 2019 6.740 6.970 6.740 6.930 92,890 +0.15(+2.21%)
Apr 24, 2019 7.000 7.000 6.540 6.780 159,963 -0.18(-2.59%)
Apr 23, 2019 7.050 7.080 6.930 6.960 115,918 -0.07(-1.00%)
Apr 22, 2019 6.720 7.095 6.720 7.030 226,675 +0.15(+2.18%)
Apr 18, 2019 6.970 7.050 6.810 6.880 83,600 -0.12(-1.71%)
Apr 17, 2019 6.930 7.030 6.910 7.000 113,608 +0.09(+1.30%)
Apr 16, 2019 6.850 6.920 6.690 6.910 93,345 +0.06(+0.88%)
Apr 15, 2019 6.760 6.870 6.710 6.850 71,066 +0.06(+0.88%)
Apr 12, 2019 6.900 7.000 6.790 6.790 74,800 +0.04(+0.59%)
Apr 11, 2019 6.900 6.970 6.700 6.750 106,682 -0.18(-2.60%)
Apr 10, 2019 6.810 6.950 6.780 6.930 142,534 +0.15(+2.21%)
Apr 09, 2019 6.870 7.050 6.780 6.780 55,162 -0.13(-1.88%)
Apr 08, 2019 6.930 7.040 6.810 6.910 94,268 -0.05(-0.72%)
Apr 05, 2019 6.680 6.960 6.680 6.960 71,500 +0.26(+3.88%)
Apr 04, 2019 6.480 6.774 6.480 6.700 112,066 +0.22(+3.40%)
Apr 03, 2019 6.630 6.720 6.420 6.480 185,750 -0.18(-2.70%)
Apr 02, 2019 6.760 6.800 6.610 6.660 115,212 -0.10(-1.48%)
Apr 01, 2019 6.740 6.910 6.740 6.760 156,854 +0.01(+0.15%)
Mar 29, 2019 6.890 6.960 6.750 6.750 126,500 -0.11(-1.60%)
Mar 28, 2019 6.830 6.930 6.780 6.860 76,873 +0.04(+0.59%)
Mar 27, 2019 6.910 6.970 6.723 6.820 114,465 -0.09(-1.30%)
Mar 26, 2019 6.910 7.050 6.850 6.910 61,037 +0.04(+0.58%)
Mar 25, 2019 6.900 6.970 6.770 6.870 52,989 +0.01(+0.15%)
Mar 22, 2019 7.100 7.140 6.860 6.860 124,800 -0.32(-4.46%)
Mar 21, 2019 7.110 7.250 7.100 7.180 85,113 +0.03(+0.42%)
Mar 20, 2019 6.950 7.250 6.940 7.150 108,756 +0.20(+2.88%)
Mar 19, 2019 7.200 7.210 6.900 6.950 135,737 -0.22(-3.07%)
Mar 18, 2019 6.840 7.197 6.830 7.170 183,512 +0.33(+4.82%)
Mar 15, 2019 6.860 6.940 6.800 6.840 267,500 -0.05(-0.73%)
Mar 14, 2019 7.030 7.120 6.890 6.890 141,393 -0.23(-3.23%)
Mar 13, 2019 7.050 7.190 7.030 7.120 222,865 +0.04(+0.56%)
Mar 12, 2019 6.770 7.140 6.690 7.080 198,996 +0.29(+4.27%)
Mar 11, 2019 6.460 6.800 6.440 6.790 328,544 -0.06(-0.88%)
Mar 08, 2019 6.820 6.880 6.630 6.850 206,300 -0.03(-0.44%)
Mar 07, 2019 6.880 7.040 6.810 6.880 79,187 -0.01(-0.15%)
Mar 06, 2019 7.050 7.120 6.850 6.890 211,556 -0.23(-3.23%)
Mar 05, 2019 7.090 7.170 6.980 7.120 143,001 +0.05(+0.71%)
Mar 04, 2019 7.150 7.250 6.920 7.070 185,592 -0.16(-2.21%)
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.