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

Evolution Petroleum Corp (NY: EPM )

5.515 +0.015 (+0.27%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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, 2022 6.262 6.322 6.023 6.245 265,711 +0.14(+2.23%)
May 27, 2022 6.074 6.168 6.015 6.109 137,646 +0.05(+0.84%)
May 26, 2022 6.032 6.168 5.974 6.057 206,607 +0.07(+1.14%)
May 25, 2022 5.751 6.032 5.751 5.989 148,032 +0.19(+3.23%)
May 24, 2022 5.597 5.827 5.546 5.802 128,501 +0.17(+3.03%)
May 23, 2022 5.614 5.683 5.521 5.631 137,441 +0.09(+1.69%)
May 20, 2022 5.563 5.614 5.470 5.538 88,140 +0.00(+0.00%)
May 19, 2022 5.435 5.623 5.410 5.538 129,560 -0.03(-0.46%)
May 18, 2022 5.768 5.776 5.410 5.563 120,208 -0.21(-3.69%)
May 17, 2022 5.725 5.810 5.606 5.776 98,067 +0.11(+1.95%)
May 16, 2022 5.410 5.776 5.350 5.666 172,255 +0.30(+5.56%)
May 13, 2022 5.418 5.631 5.367 5.367 143,750 +0.00(+0.00%)
May 12, 2022 5.444 5.551 5.240 5.367 258,783 -0.09(-1.72%)
May 11, 2022 5.453 5.717 5.393 5.461 156,111 -0.03(-0.62%)
May 10, 2022 5.785 5.793 5.291 5.495 224,086 +0.06(+1.10%)
May 09, 2022 5.751 5.768 5.333 5.435 335,188 -0.43(-7.40%)
May 06, 2022 5.930 5.972 5.708 5.870 285,303 +0.01(+0.15%)
May 05, 2022 6.006 6.006 5.597 5.861 168,224 -0.09(-1.57%)
May 04, 2022 5.700 5.955 5.555 5.955 237,495 +0.43(+7.70%)
May 03, 2022 5.333 5.640 5.333 5.529 210,966 +0.20(+3.67%)
May 02, 2022 5.350 5.401 5.197 5.333 189,362 -0.04(-0.79%)
Apr 29, 2022 5.623 5.700 5.346 5.376 166,422 -0.26(-4.68%)
Apr 28, 2022 5.555 5.674 5.333 5.640 169,386 +0.18(+3.28%)
Apr 27, 2022 5.470 5.563 5.401 5.461 144,520 +0.02(+0.31%)
Apr 26, 2022 5.555 5.717 5.435 5.444 155,783 -0.11(-1.99%)
Apr 25, 2022 5.810 5.810 5.352 5.555 315,909 -0.20(-3.55%)
Apr 22, 2022 5.887 5.998 5.725 5.759 340,714 -0.25(-4.11%)
Apr 21, 2022 6.347 6.390 5.930 6.006 216,982 -0.28(-4.47%)
Apr 20, 2022 6.057 6.330 5.972 6.287 205,181 +0.20(+3.36%)
Apr 19, 2022 5.930 6.126 5.887 6.083 216,396 +0.10(+1.71%)
Apr 18, 2022 5.964 6.117 5.921 5.981 179,869 +0.03(+0.43%)
Apr 14, 2022 6.049 6.109 5.930 5.955 112,062 -0.07(-1.13%)
Apr 13, 2022 6.074 6.175 5.998 6.023 136,535 +0.00(+0.00%)
Apr 12, 2022 6.040 6.262 5.964 6.023 195,779 +0.02(+0.28%)
Apr 11, 2022 6.066 6.066 5.810 6.006 114,585 -0.11(-1.81%)
Apr 08, 2022 6.040 6.155 5.962 6.117 114,846 +0.08(+1.27%)
Apr 07, 2022 5.904 6.100 5.810 6.040 124,857 +0.11(+1.87%)
Apr 06, 2022 6.040 6.134 5.896 5.930 156,336 -0.10(-1.69%)
Apr 05, 2022 6.304 6.390 6.032 6.032 176,194 -0.25(-3.93%)
Apr 04, 2022 6.424 6.517 6.034 6.279 368,254 +0.15(+2.50%)
Apr 01, 2022 5.683 6.177 5.683 6.126 581,165 +0.34(+5.89%)
Mar 31, 2022 5.683 5.896 5.666 5.785 522,183 +0.03(+0.44%)
Mar 30, 2022 5.793 5.998 5.759 5.759 203,369 +0.02(+0.30%)
Mar 29, 2022 5.793 5.793 5.589 5.742 238,917 -0.18(-3.02%)
Mar 28, 2022 5.981 6.040 5.836 5.921 227,880 -0.21(-3.47%)
Mar 25, 2022 5.972 6.134 5.930 6.134 290,692 +0.25(+4.20%)
Mar 24, 2022 6.049 6.074 5.836 5.887 225,172 -0.11(-1.85%)
Mar 23, 2022 5.998 6.074 5.896 5.998 147,494 +0.08(+1.29%)
Mar 22, 2022 5.998 6.019 5.800 5.921 113,195 -0.02(-0.29%)
Mar 21, 2022 5.964 6.100 5.887 5.938 248,054 +0.14(+2.50%)
Mar 18, 2022 5.981 5.986 5.751 5.793 299,149 -0.17(-2.86%)
Mar 17, 2022 5.887 6.023 5.768 5.964 115,342 +0.25(+4.32%)
Mar 16, 2022 5.810 5.861 5.580 5.717 156,267 -0.01(-0.15%)
Mar 15, 2022 5.572 5.844 5.461 5.725 272,972 -0.03(-0.44%)
Mar 14, 2022 6.091 6.091 5.548 5.751 353,750 -0.46(-7.41%)
Mar 11, 2022 6.286 6.379 6.093 6.211 332,444 -0.13(-2.12%)
Mar 10, 2022 6.194 6.467 6.160 6.345 238,943 +0.16(+2.58%)
Mar 09, 2022 6.135 6.411 6.001 6.186 442,023 -0.28(-4.29%)
Mar 08, 2022 6.690 6.816 6.135 6.463 429,355 -0.09(-1.41%)
Mar 07, 2022 6.791 6.866 6.516 6.555 580,455 -0.08(-1.14%)
Mar 04, 2022 6.236 6.690 6.202 6.631 551,950 +0.37(+5.91%)
Mar 03, 2022 6.513 6.513 6.186 6.261 329,430 -0.26(-3.99%)
Mar 02, 2022 6.639 6.723 6.471 6.522 270,783 +0.03(+0.39%)
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.