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 (%)
Sep 30, 2016 6.290 6.450 6.250 6.280 263,712 +0.06(+0.96%)
Sep 29, 2016 6.200 6.500 6.140 6.220 314,255 +0.07(+1.14%)
Sep 28, 2016 6.240 6.280 5.980 6.150 222,719 -0.05(-0.81%)
Sep 27, 2016 6.510 6.550 6.200 6.200 121,039 -0.42(-6.34%)
Sep 26, 2016 6.650 6.850 6.570 6.620 130,592 +0.03(+0.46%)
Sep 23, 2016 6.580 6.816 6.440 6.590 223,977 +0.04(+0.61%)
Sep 22, 2016 6.350 6.580 6.310 6.550 85,932 +0.25(+3.97%)
Sep 21, 2016 6.200 6.370 6.190 6.300 114,374 +0.11(+1.78%)
Sep 20, 2016 5.990 6.240 5.900 6.190 91,328 +0.19(+3.17%)
Sep 19, 2016 6.000 6.040 5.910 6.000 70,403 +0.06(+1.01%)
Sep 16, 2016 6.020 6.020 5.870 5.940 136,632 -0.01(-0.17%)
Sep 15, 2016 5.880 5.970 5.850 5.950 359,434 +0.12(+2.06%)
Sep 14, 2016 5.930 5.930 5.790 5.830 72,192 -0.05(-0.85%)
Sep 13, 2016 5.910 5.960 5.830 5.880 65,541 -0.12(-2.00%)
Sep 12, 2016 5.900 6.020 5.900 6.000 56,971 +0.10(+1.69%)
Sep 09, 2016 6.090 6.100 5.900 5.900 79,389 -0.26(-4.22%)
Sep 08, 2016 6.100 6.200 5.790 6.160 70,412 +0.28(+4.76%)
Sep 07, 2016 5.830 6.130 5.830 5.880 79,701 +0.09(+1.55%)
Sep 06, 2016 5.670 6.000 5.670 5.790 53,773 +0.04(+0.70%)
Sep 02, 2016 5.750 5.750 5.750 5.750 16,100 +0.00(+0.00%)
Sep 01, 2016 5.670 5.750 5.590 5.750 23,831 +0.08(+1.41%)
Aug 31, 2016 5.710 5.740 5.650 5.670 24,000 -0.05(-0.87%)
Aug 30, 2016 5.750 5.855 5.600 5.720 30,350 -0.07(-1.21%)
Aug 29, 2016 5.850 5.870 5.740 5.790 20,796 -0.06(-1.03%)
Aug 26, 2016 5.810 5.880 5.810 5.850 20,884 +0.03(+0.52%)
Aug 25, 2016 5.746 5.840 5.730 5.820 30,864 +0.05(+0.87%)
Aug 24, 2016 5.680 5.800 5.680 5.770 47,032 +0.04(+0.70%)
Aug 23, 2016 5.650 5.750 5.630 5.730 39,745 +0.10(+1.78%)
Aug 22, 2016 5.600 5.660 5.410 5.630 39,108 +0.02(+0.36%)
Aug 19, 2016 5.570 5.650 5.570 5.610 31,535 +0.01(+0.18%)
Aug 18, 2016 5.410 5.640 5.400 5.600 39,286 +0.17(+3.13%)
Aug 17, 2016 5.390 5.500 5.340 5.430 22,822 -0.01(-0.18%)
Aug 16, 2016 5.480 5.500 5.370 5.440 28,224 -0.06(-1.09%)
Aug 15, 2016 5.460 5.580 5.430 5.500 34,730 +0.13(+2.42%)
Aug 12, 2016 5.320 5.390 5.210 5.370 29,008 +0.05(+0.94%)
Aug 11, 2016 5.310 5.420 5.260 5.320 55,407 +0.04(+0.76%)
Aug 10, 2016 5.410 5.430 5.250 5.280 34,880 -0.12(-2.22%)
Aug 09, 2016 5.460 5.460 5.350 5.400 28,218 -0.08(-1.46%)
Aug 08, 2016 5.330 5.560 5.330 5.480 39,082 +0.09(+1.67%)
Aug 05, 2016 5.270 5.430 5.160 5.390 26,775 +0.15(+2.86%)
Aug 04, 2016 5.230 5.380 5.210 5.240 23,204 -0.01(-0.19%)
Aug 03, 2016 5.150 5.270 5.116 5.250 22,407 +0.09(+1.74%)
Aug 02, 2016 5.300 5.400 5.130 5.160 32,021 -0.09(-1.71%)
Aug 01, 2016 5.410 5.490 5.250 5.250 43,228 -0.20(-3.67%)
Jul 29, 2016 5.250 5.450 5.250 5.450 36,685 +0.11(+2.06%)
Jul 28, 2016 5.310 5.410 5.270 5.340 12,316 -0.01(-0.19%)
Jul 27, 2016 5.470 5.570 5.290 5.350 20,351 -0.12(-2.19%)
Jul 26, 2016 5.420 5.510 5.400 5.470 13,435 +0.11(+2.05%)
Jul 25, 2016 5.500 5.500 5.340 5.360 25,997 -0.19(-3.42%)
Jul 22, 2016 5.620 5.650 5.500 5.550 122,326 -0.07(-1.25%)
Jul 21, 2016 5.690 5.750 5.570 5.620 31,983 -0.10(-1.75%)
Jul 20, 2016 5.660 5.750 5.660 5.720 31,610 +0.03(+0.53%)
Jul 19, 2016 5.760 5.760 5.660 5.690 21,235 -0.05(-0.87%)
Jul 18, 2016 5.740 5.750 5.708 5.740 16,257 -0.01(-0.17%)
Jul 15, 2016 5.800 5.800 5.710 5.750 48,185 +0.00(+0.00%)
Jul 14, 2016 5.750 5.750 5.660 5.750 25,547 +0.05(+0.88%)
Jul 13, 2016 5.710 5.730 5.550 5.700 59,134 -0.01(-0.18%)
Jul 12, 2016 5.690 5.760 5.680 5.710 105,571 +0.10(+1.78%)
Jul 11, 2016 5.720 5.730 5.571 5.610 77,826 -0.10(-1.75%)
Jul 08, 2016 5.530 5.740 5.450 5.710 49,827 +0.26(+4.77%)
Jul 07, 2016 5.560 5.600 5.360 5.450 29,422 -0.07(-1.27%)
Jul 06, 2016 5.220 5.560 5.220 5.520 133,561 +0.12(+2.22%)
Jul 05, 2016 5.490 5.490 5.320 5.400 26,928 -0.20(-3.57%)
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.