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

Evolution Petroleum Corp (NY: EPM )

5.480 -0.130 (-2.32%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 20, 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 (%)
Mar 28, 2024 5.899 6.036 5.899 6.007 266,417 +0.10(+1.66%)
Mar 27, 2024 5.723 5.909 5.694 5.909 222,172 +0.18(+3.07%)
Mar 26, 2024 5.889 5.909 5.733 5.733 187,306 -0.13(-2.17%)
Mar 25, 2024 5.850 5.958 5.828 5.860 275,412 +0.04(+0.67%)
Mar 22, 2024 5.958 5.958 5.811 5.821 129,333 -0.14(-2.30%)
Mar 21, 2024 5.948 5.966 5.860 5.958 223,139 +0.02(+0.33%)
Mar 20, 2024 5.831 5.948 5.821 5.938 267,245 +0.05(+0.83%)
Mar 19, 2024 5.811 5.889 5.782 5.889 316,651 +0.08(+1.35%)
Mar 18, 2024 5.850 5.884 5.743 5.811 282,264 -0.06(-1.00%)
Mar 15, 2024 5.733 5.894 5.733 5.870 419,597 +0.11(+1.87%)
Mar 14, 2024 5.821 5.870 5.713 5.762 308,804 -0.03(-0.51%)
Mar 13, 2024 5.715 5.830 5.715 5.792 300,462 +0.12(+2.03%)
Mar 12, 2024 5.734 5.763 5.648 5.676 287,914 -0.06(-1.00%)
Mar 11, 2024 5.600 5.744 5.533 5.734 237,591 +0.08(+1.36%)
Mar 08, 2024 5.648 5.686 5.571 5.657 233,924 +0.06(+1.03%)
Mar 07, 2024 5.571 5.657 5.553 5.600 204,200 +0.07(+1.21%)
Mar 06, 2024 5.734 5.744 5.518 5.533 302,529 -0.12(-2.20%)
Mar 05, 2024 5.523 5.715 5.523 5.657 311,376 +0.12(+2.25%)
Mar 04, 2024 5.600 5.646 5.494 5.533 199,540 -0.06(-1.03%)
Mar 01, 2024 5.629 5.744 5.576 5.590 270,645 -0.03(-0.51%)
Feb 29, 2024 5.494 5.657 5.494 5.619 362,974 +0.16(+2.99%)
Feb 28, 2024 5.533 5.542 5.437 5.456 202,379 -0.07(-1.22%)
Feb 27, 2024 5.456 5.528 5.427 5.523 192,103 +0.10(+1.77%)
Feb 26, 2024 5.466 5.523 5.360 5.427 351,179 -0.05(-0.88%)
Feb 23, 2024 5.360 5.475 5.245 5.475 235,093 +0.05(+0.88%)
Feb 22, 2024 5.427 5.470 5.350 5.427 329,910 -0.02(-0.35%)
Feb 21, 2024 5.303 5.494 5.303 5.446 231,748 +0.17(+3.27%)
Feb 20, 2024 5.303 5.403 5.274 5.274 294,307 -0.12(-2.31%)
Feb 16, 2024 5.456 5.466 5.360 5.398 384,144 -0.08(-1.40%)
Feb 15, 2024 5.149 5.475 5.149 5.475 276,431 +0.35(+6.73%)
Feb 14, 2024 5.140 5.178 5.058 5.130 167,353 +0.05(+0.94%)
Feb 13, 2024 5.322 5.322 5.053 5.082 355,395 -0.23(-4.33%)
Feb 12, 2024 5.283 5.389 5.274 5.312 369,945 +0.04(+0.73%)
Feb 09, 2024 5.322 5.398 5.216 5.274 520,468 -0.02(-0.36%)
Feb 08, 2024 5.130 5.341 5.120 5.293 361,886 +0.22(+4.35%)
Feb 07, 2024 4.814 5.111 4.794 5.072 538,428 +0.18(+3.73%)
Feb 06, 2024 4.967 5.015 4.876 4.890 390,814 -0.06(-1.16%)
Feb 05, 2024 5.082 5.130 4.861 4.948 567,693 -0.13(-2.64%)
Feb 02, 2024 5.159 5.178 4.957 5.082 671,222 -0.09(-1.67%)
Feb 01, 2024 5.398 5.418 5.168 5.168 578,996 -0.21(-3.92%)
Jan 31, 2024 5.533 5.533 5.360 5.379 300,744 -0.16(-2.94%)
Jan 30, 2024 5.485 5.542 5.432 5.542 252,781 +0.03(+0.52%)
Jan 29, 2024 5.418 5.513 5.408 5.513 269,245 +0.08(+1.41%)
Jan 26, 2024 5.542 5.561 5.341 5.437 431,683 -0.11(-1.90%)
Jan 25, 2024 5.542 5.581 5.408 5.542 577,698 +0.08(+1.40%)
Jan 24, 2024 5.542 5.595 5.418 5.466 1,189,957 -0.06(-1.04%)
Jan 23, 2024 5.619 5.648 5.505 5.523 166,582 -0.08(-1.37%)
Jan 22, 2024 5.475 5.600 5.426 5.600 317,324 +0.15(+2.82%)
Jan 19, 2024 5.513 5.513 5.370 5.446 231,768 -0.03(-0.53%)
Jan 18, 2024 5.533 5.552 5.398 5.475 243,289 -0.03(-0.52%)
Jan 17, 2024 5.571 5.571 5.466 5.504 272,650 -0.11(-1.88%)
Jan 16, 2024 5.763 5.801 5.609 5.609 268,758 -0.15(-2.66%)
Jan 12, 2024 5.801 5.955 5.744 5.763 367,541 +0.05(+0.84%)
Jan 11, 2024 5.533 5.850 5.504 5.715 700,335 +0.17(+3.11%)
Jan 10, 2024 5.418 5.724 5.389 5.542 589,699 +0.22(+4.14%)
Jan 09, 2024 5.466 5.475 5.240 5.322 479,358 -0.10(-1.77%)
Jan 08, 2024 5.504 5.504 5.389 5.418 738,970 -0.08(-1.40%)
Jan 05, 2024 5.629 5.638 5.485 5.494 551,454 -0.15(-2.72%)
Jan 04, 2024 5.648 5.667 5.494 5.648 470,519 +0.05(+0.86%)
Jan 03, 2024 5.561 5.647 5.525 5.600 329,015 +0.05(+0.86%)
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.