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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM 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 (%)
May 31, 2017 4.898 4.915 4.735 4.768 128,409 -0.16(-3.31%)
May 30, 2017 5.062 5.093 4.898 4.931 153,933 -0.13(-2.58%)
May 26, 2017 4.931 5.062 4.898 5.062 115,922 +0.13(+2.65%)
May 25, 2017 5.258 5.290 4.931 4.931 195,937 -0.33(-6.21%)
May 24, 2017 5.258 5.290 5.160 5.258 179,282 +0.00(+0.00%)
May 23, 2017 5.192 5.290 5.192 5.258 147,978 +0.03(+0.63%)
May 22, 2017 5.290 5.307 5.111 5.225 199,350 +0.00(+0.00%)
May 19, 2017 5.323 5.356 5.209 5.225 125,782 -0.07(-1.23%)
May 18, 2017 5.225 5.356 5.160 5.290 150,436 +0.07(+1.25%)
May 17, 2017 5.388 5.421 5.225 5.225 213,638 -0.23(-4.19%)
May 16, 2017 5.421 5.454 5.372 5.454 306,439 +0.07(+1.21%)
May 15, 2017 5.258 5.454 5.228 5.388 163,193 +0.20(+3.77%)
May 12, 2017 5.192 5.290 5.127 5.192 141,960 +0.00(+0.00%)
May 11, 2017 5.225 5.323 5.143 5.192 181,410 +0.00(+0.00%)
May 10, 2017 4.833 5.258 4.833 5.192 164,526 +0.39(+8.16%)
May 09, 2017 4.898 4.912 4.703 4.800 156,171 -0.10(-2.00%)
May 08, 2017 4.637 4.898 4.637 4.898 157,823 +0.16(+3.45%)
May 05, 2017 4.605 4.768 4.474 4.735 290,889 +0.20(+4.32%)
May 04, 2017 4.800 4.800 4.409 4.539 300,921 -0.23(-4.79%)
May 03, 2017 4.931 5.029 4.751 4.768 365,192 -0.13(-2.67%)
May 02, 2017 5.160 5.192 4.882 4.898 147,256 -0.26(-5.06%)
May 01, 2017 5.225 5.258 5.143 5.160 82,578 -0.07(-1.25%)
Apr 28, 2017 5.192 5.258 5.127 5.225 144,432 -0.03(-0.62%)
Apr 27, 2017 5.388 5.421 5.094 5.258 310,169 -0.16(-3.01%)
Apr 26, 2017 5.258 5.519 5.258 5.421 201,986 +0.10(+1.84%)
Apr 25, 2017 5.388 5.421 5.192 5.323 159,319 -0.03(-0.61%)
Apr 24, 2017 5.192 5.356 5.134 5.356 240,978 +0.26(+5.13%)
Apr 21, 2017 5.225 5.323 5.062 5.094 130,505 -0.13(-2.50%)
Apr 20, 2017 5.160 5.290 5.127 5.225 130,499 +0.10(+1.91%)
Apr 19, 2017 5.062 5.160 4.996 5.127 109,494 +0.07(+1.29%)
Apr 18, 2017 5.127 5.160 5.000 5.062 182,178 -0.16(-3.12%)
Apr 17, 2017 5.225 5.252 5.127 5.225 72,604 +0.03(+0.63%)
Apr 13, 2017 5.258 5.323 5.160 5.192 134,085 -0.03(-0.63%)
Apr 12, 2017 5.388 5.421 5.225 5.225 63,003 -0.16(-3.03%)
Apr 11, 2017 5.454 5.454 5.356 5.388 67,265 -0.07(-1.20%)
Apr 10, 2017 5.356 5.514 5.323 5.454 233,490 +0.13(+2.45%)
Apr 07, 2017 5.290 5.388 5.258 5.323 111,786 +0.03(+0.62%)
Apr 06, 2017 5.225 5.290 5.225 5.290 113,124 +0.13(+2.53%)
Apr 05, 2017 5.388 5.421 5.127 5.160 196,542 -0.16(-3.07%)
Apr 04, 2017 5.225 5.323 5.225 5.323 156,508 +0.10(+1.88%)
Apr 03, 2017 5.192 5.258 5.127 5.225 186,050 +0.00(+0.00%)
Mar 31, 2017 5.192 5.258 5.078 5.225 263,767 +0.03(+0.63%)
Mar 30, 2017 5.094 5.258 5.062 5.192 155,110 +0.10(+1.92%)
Mar 29, 2017 5.160 5.225 5.094 5.094 121,443 -0.07(-1.27%)
Mar 28, 2017 5.094 5.192 4.964 5.160 249,623 +0.10(+1.94%)
Mar 27, 2017 4.898 5.127 4.833 5.062 138,069 +0.10(+1.97%)
Mar 24, 2017 4.833 4.996 4.768 4.964 162,101 +0.10(+2.01%)
Mar 23, 2017 4.866 4.931 4.768 4.866 99,522 +0.00(+0.00%)
Mar 22, 2017 4.898 4.964 4.703 4.866 308,774 -0.03(-0.67%)
Mar 21, 2017 5.192 5.323 4.898 4.898 182,831 -0.29(-5.66%)
Mar 20, 2017 5.094 5.258 5.029 5.192 165,408 +0.00(+0.00%)
Mar 17, 2017 5.160 5.290 5.127 5.192 192,455 +0.03(+0.63%)
Mar 16, 2017 5.192 5.225 5.127 5.160 89,356 -0.03(-0.63%)
Mar 15, 2017 5.062 5.258 5.029 5.192 112,875 +0.13(+2.58%)
Mar 14, 2017 5.127 5.127 4.934 5.062 214,634 -0.07(-1.27%)
Mar 13, 2017 5.356 5.421 5.127 5.127 167,581 -0.12(-2.24%)
Mar 10, 2017 5.406 5.406 5.180 5.245 196,576 +0.00(+0.00%)
Mar 09, 2017 5.342 5.342 5.086 5.245 299,905 -0.03(-0.61%)
Mar 08, 2017 5.730 5.730 5.277 5.277 322,721 -0.39(-6.86%)
Mar 07, 2017 5.827 5.860 5.633 5.665 156,249 -0.13(-2.23%)
Mar 06, 2017 5.633 5.827 5.504 5.795 241,062 +0.23(+4.07%)
Mar 03, 2017 5.795 5.795 5.536 5.568 155,322 -0.23(-3.91%)
Mar 02, 2017 5.860 5.889 5.698 5.795 215,446 -0.03(-0.56%)
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.