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

Evolution Petroleum Corp (NY: EPM )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 2.750 2.950 2.690 2.800 176,008 +0.02(+0.72%)
Jun 29, 2020 2.990 3.000 2.723 2.780 187,477 -0.17(-5.76%)
Jun 26, 2020 2.710 2.950 2.540 2.950 931,400 +0.25(+9.26%)
Jun 25, 2020 2.600 2.805 2.590 2.700 95,788 +0.10(+3.85%)
Jun 24, 2020 2.750 2.780 2.580 2.600 142,763 -0.18(-6.47%)
Jun 23, 2020 2.810 2.850 2.750 2.780 93,190 -0.02(-0.71%)
Jun 22, 2020 2.690 2.810 2.680 2.800 100,445 +0.07(+2.56%)
Jun 19, 2020 2.700 2.810 2.700 2.730 148,100 +0.05(+1.87%)
Jun 18, 2020 2.710 2.760 2.660 2.680 207,238 -0.03(-1.11%)
Jun 17, 2020 2.880 2.880 2.700 2.710 91,167 -0.17(-5.90%)
Jun 16, 2020 3.070 3.070 2.835 2.880 158,419 +0.00(+0.00%)
Jun 15, 2020 2.730 2.900 2.700 2.880 115,291 +0.05(+1.77%)
Jun 12, 2020 2.850 3.000 2.720 2.830 259,700 +0.13(+4.81%)
Jun 11, 2020 2.860 2.940 2.690 2.700 197,043 -0.26(-8.78%)
Jun 10, 2020 3.120 3.120 2.912 2.960 340,585 -0.12(-3.90%)
Jun 09, 2020 3.200 3.220 3.075 3.080 252,076 -0.12(-3.75%)
Jun 08, 2020 3.250 3.340 3.170 3.200 449,983 +0.21(+7.02%)
Jun 05, 2020 2.860 3.040 2.782 2.990 535,400 +0.23(+8.33%)
Jun 04, 2020 2.750 2.790 2.670 2.760 134,706 +0.03(+1.10%)
Jun 03, 2020 2.850 2.850 2.710 2.730 265,339 +0.00(+0.00%)
Jun 02, 2020 2.680 2.760 2.670 2.730 363,981 +0.13(+5.00%)
Jun 01, 2020 2.360 2.610 2.360 2.600 236,249 +0.16(+6.56%)
May 29, 2020 2.530 2.570 2.380 2.440 212,700 -0.06(-2.40%)
May 28, 2020 2.720 2.760 2.500 2.500 275,930 -0.19(-7.06%)
May 27, 2020 2.600 2.710 2.560 2.690 195,495 +0.07(+2.67%)
May 26, 2020 2.650 2.665 2.550 2.620 172,803 +0.05(+1.95%)
May 22, 2020 2.560 2.690 2.500 2.570 194,900 -0.02(-0.77%)
May 21, 2020 2.610 2.670 2.580 2.590 147,576 -0.02(-0.77%)
May 20, 2020 2.500 2.610 2.500 2.610 297,608 +0.16(+6.53%)
May 19, 2020 2.680 2.680 2.410 2.450 166,287 -0.17(-6.49%)
May 18, 2020 2.490 2.640 2.460 2.620 199,002 +0.19(+7.82%)
May 15, 2020 2.430 2.450 2.350 2.430 150,900 +0.01(+0.41%)
May 14, 2020 2.400 2.509 2.330 2.420 153,067 +0.00(+0.00%)
May 13, 2020 2.600 2.600 2.410 2.420 108,569 -0.16(-6.20%)
May 12, 2020 2.830 2.897 2.530 2.580 260,089 -0.25(-8.83%)
May 11, 2020 2.950 3.040 2.820 2.830 191,746 -0.10(-3.41%)
May 08, 2020 2.770 3.010 2.731 2.930 229,400 +0.22(+8.12%)
May 07, 2020 2.870 2.990 2.660 2.710 207,602 -0.09(-3.21%)
May 06, 2020 3.160 3.175 2.800 2.800 123,289 -0.30(-9.68%)
May 05, 2020 3.150 3.229 2.770 3.100 318,212 +0.01(+0.32%)
May 04, 2020 2.610 3.145 2.610 3.090 179,793 +0.32(+11.55%)
May 01, 2020 2.930 2.950 2.750 2.770 197,800 -0.20(-6.73%)
Apr 30, 2020 2.940 3.060 2.740 2.970 247,336 -0.03(-1.00%)
Apr 29, 2020 2.850 3.070 2.750 3.000 235,749 +0.26(+9.49%)
Apr 28, 2020 2.840 2.840 2.610 2.740 171,977 -0.04(-1.44%)
Apr 27, 2020 2.780 2.820 2.650 2.780 303,276 +0.14(+5.30%)
Apr 24, 2020 2.750 2.750 2.540 2.640 128,100 -0.01(-0.38%)
Apr 23, 2020 2.650 2.750 2.540 2.650 128,761 +0.02(+0.76%)
Apr 22, 2020 2.660 2.700 2.540 2.630 106,548 +0.07(+2.73%)
Apr 21, 2020 2.530 2.600 2.410 2.560 97,323 +0.05(+1.99%)
Apr 20, 2020 2.500 2.678 2.400 2.510 210,688 -0.18(-6.69%)
Apr 17, 2020 2.530 2.700 2.510 2.690 134,900 +0.15(+5.91%)
Apr 16, 2020 2.450 2.570 2.390 2.540 131,865 +0.06(+2.42%)
Apr 15, 2020 2.640 2.700 2.440 2.480 112,164 -0.25(-9.16%)
Apr 14, 2020 2.720 2.820 2.660 2.730 258,608 +0.09(+3.41%)
Apr 13, 2020 2.610 2.800 2.610 2.640 176,627 +0.08(+3.13%)
Apr 09, 2020 2.420 2.610 2.390 2.560 210,800 +0.23(+9.87%)
Apr 08, 2020 2.440 2.510 2.310 2.330 111,871 -0.03(-1.27%)
Apr 07, 2020 2.500 2.601 2.360 2.360 133,573 -0.05(-2.07%)
Apr 06, 2020 2.270 2.460 2.270 2.410 121,461 +0.17(+7.59%)
Apr 03, 2020 2.380 2.489 2.150 2.240 201,400 -0.13(-5.49%)
Apr 02, 2020 2.420 2.650 2.220 2.370 141,533 +0.14(+6.28%)
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.