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

Evolution Petroleum Corp (NY: EPM )

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.120 6.144 6.005 6.100 241,529 -0.01(-0.16%)
Nov 21, 2024 5.950 6.120 5.900 6.110 304,552 +0.22(+3.74%)
Nov 20, 2024 5.910 5.935 5.775 5.890 249,412 -0.01(-0.17%)
Nov 19, 2024 5.850 5.910 5.755 5.900 252,610 -0.01(-0.17%)
Nov 18, 2024 5.910 5.935 5.830 5.910 235,520 +0.07(+1.20%)
Nov 15, 2024 5.820 5.890 5.760 5.840 276,513 -0.01(-0.17%)
Nov 14, 2024 5.780 5.941 5.765 5.850 314,411 +0.12(+2.09%)
Nov 13, 2024 5.570 6.050 5.480 5.730 668,206 +0.22(+3.99%)
Nov 12, 2024 5.580 5.589 5.500 5.510 172,529 -0.04(-0.72%)
Nov 11, 2024 5.520 5.575 5.480 5.550 107,289 +0.02(+0.36%)
Nov 08, 2024 5.620 5.690 5.490 5.530 158,325 -0.11(-1.95%)
Nov 07, 2024 5.520 5.700 5.490 5.640 226,637 +0.08(+1.44%)
Nov 06, 2024 5.540 5.590 5.400 5.560 317,315 +0.25(+4.71%)
Nov 05, 2024 5.250 5.310 5.190 5.310 210,763 +0.10(+1.92%)
Nov 04, 2024 5.170 5.300 5.160 5.210 202,906 +0.06(+1.17%)
Nov 01, 2024 5.180 5.220 5.135 5.150 184,842 +0.00(+0.00%)
Oct 31, 2024 5.270 5.305 5.140 5.150 121,678 -0.11(-2.09%)
Oct 30, 2024 5.200 5.310 5.200 5.260 150,419 +0.05(+0.96%)
Oct 29, 2024 5.170 5.215 5.110 5.210 135,566 +0.02(+0.39%)
Oct 28, 2024 5.190 5.225 5.140 5.190 198,253 -0.07(-1.33%)
Oct 25, 2024 5.270 5.270 5.210 5.260 158,578 +0.03(+0.57%)
Oct 24, 2024 5.200 5.230 5.120 5.230 165,249 +0.03(+0.58%)
Oct 23, 2024 5.170 5.210 5.080 5.200 153,476 +0.01(+0.19%)
Oct 22, 2024 5.290 5.300 5.190 5.190 267,832 -0.05(-0.95%)
Oct 21, 2024 5.270 5.420 5.205 5.240 249,896 -0.02(-0.38%)
Oct 18, 2024 5.390 5.390 5.240 5.260 185,420 -0.18(-3.31%)
Oct 17, 2024 5.310 5.470 5.275 5.440 227,773 +0.10(+1.87%)
Oct 16, 2024 5.410 5.440 5.310 5.340 165,307 -0.05(-0.93%)
Oct 15, 2024 5.500 5.500 5.285 5.390 221,485 -0.15(-2.71%)
Oct 14, 2024 5.610 5.620 5.500 5.540 117,019 -0.10(-1.77%)
Oct 11, 2024 5.570 5.650 5.540 5.640 129,349 +0.09(+1.62%)
Oct 10, 2024 5.520 5.600 5.500 5.550 159,503 +0.00(+0.00%)
Oct 09, 2024 5.510 5.605 5.500 5.550 139,317 +0.00(+0.00%)
Oct 08, 2024 5.580 5.630 5.480 5.550 149,445 -0.11(-1.94%)
Oct 07, 2024 5.560 5.700 5.560 5.660 208,690 +0.07(+1.25%)
Oct 04, 2024 5.640 5.640 5.540 5.590 110,651 +0.05(+0.90%)
Oct 03, 2024 5.520 5.615 5.440 5.540 160,525 +0.04(+0.73%)
Oct 02, 2024 5.500 5.530 5.445 5.500 149,822 +0.06(+1.10%)
Oct 01, 2024 5.400 5.500 5.370 5.440 286,880 +0.13(+2.45%)
Sep 30, 2024 5.380 5.450 5.270 5.310 211,184 -0.02(-0.38%)
Sep 27, 2024 5.150 5.350 5.150 5.330 270,757 +0.19(+3.70%)
Sep 26, 2024 5.220 5.246 5.130 5.140 245,273 -0.17(-3.20%)
Sep 25, 2024 5.450 5.450 5.291 5.310 217,552 -0.16(-2.93%)
Sep 24, 2024 5.570 5.570 5.470 5.470 176,655 -0.03(-0.55%)
Sep 23, 2024 5.450 5.551 5.422 5.500 155,483 +0.03(+0.55%)
Sep 20, 2024 5.530 5.550 5.410 5.470 596,766 -0.14(-2.50%)
Sep 19, 2024 5.639 5.639 5.532 5.610 268,307 +0.12(+2.14%)
Sep 18, 2024 5.620 5.698 5.493 5.493 295,970 -0.12(-2.09%)
Sep 17, 2024 5.424 5.659 5.424 5.610 339,022 +0.20(+3.62%)
Sep 16, 2024 5.297 5.434 5.254 5.414 230,842 +0.14(+2.60%)
Sep 13, 2024 5.502 5.561 5.267 5.277 357,986 -0.23(-4.09%)
Sep 12, 2024 5.316 5.561 5.209 5.502 379,671 +0.23(+4.27%)
Sep 11, 2024 4.778 5.375 4.739 5.277 1,251,348 +0.73(+16.16%)
Sep 10, 2024 4.631 4.651 4.494 4.543 400,742 -0.05(-1.07%)
Sep 09, 2024 4.660 4.699 4.592 4.592 288,330 -0.04(-0.85%)
Sep 06, 2024 4.719 4.788 4.631 4.631 270,769 -0.08(-1.66%)
Sep 05, 2024 4.846 4.846 4.699 4.709 252,431 -0.10(-2.04%)
Sep 04, 2024 4.925 4.934 4.792 4.807 244,716 -0.09(-1.80%)
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.