Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.170 5.300 5.160 5.210 202,906 +0.06(+1.17%)
Nov 01, 2024 5.180 5.220 5.135 5.150 184,842 +0.00(+0.00%)
Oct 31, 2024 5.270 5.305 5.140 5.150 121,678 -0.11(-2.09%)
Oct 30, 2024 5.200 5.310 5.200 5.260 150,419 +0.05(+0.96%)
Oct 29, 2024 5.170 5.215 5.110 5.210 135,566 +0.02(+0.39%)
Oct 28, 2024 5.190 5.225 5.140 5.190 198,253 -0.07(-1.33%)
Oct 25, 2024 5.270 5.270 5.210 5.260 158,578 +0.03(+0.57%)
Oct 24, 2024 5.200 5.230 5.120 5.230 165,249 +0.03(+0.58%)
Oct 23, 2024 5.170 5.210 5.080 5.200 153,476 +0.01(+0.19%)
Oct 22, 2024 5.290 5.300 5.190 5.190 267,832 -0.05(-0.95%)
Oct 21, 2024 5.270 5.420 5.205 5.240 249,896 -0.02(-0.38%)
Oct 18, 2024 5.390 5.390 5.240 5.260 185,420 -0.18(-3.31%)
Oct 17, 2024 5.310 5.470 5.275 5.440 227,773 +0.10(+1.87%)
Oct 16, 2024 5.410 5.440 5.310 5.340 165,307 -0.05(-0.93%)
Oct 15, 2024 5.500 5.500 5.285 5.390 221,485 -0.15(-2.71%)
Oct 14, 2024 5.610 5.620 5.500 5.540 117,019 -0.10(-1.77%)
Oct 11, 2024 5.570 5.650 5.540 5.640 129,349 +0.09(+1.62%)
Oct 10, 2024 5.520 5.600 5.500 5.550 159,503 +0.00(+0.00%)
Oct 09, 2024 5.510 5.605 5.500 5.550 139,317 +0.00(+0.00%)
Oct 08, 2024 5.580 5.630 5.480 5.550 149,445 -0.11(-1.94%)
Oct 07, 2024 5.560 5.700 5.560 5.660 208,690 +0.07(+1.25%)
Oct 04, 2024 5.640 5.640 5.540 5.590 110,641 +0.05(+0.90%)
Oct 03, 2024 5.520 5.615 5.440 5.540 160,525 +0.04(+0.73%)
Oct 02, 2024 5.500 5.530 5.445 5.500 149,822 +0.06(+1.10%)
Oct 01, 2024 5.400 5.500 5.370 5.440 286,880 +0.13(+2.45%)
Sep 30, 2024 5.380 5.450 5.270 5.310 211,184 -0.02(-0.38%)
Sep 27, 2024 5.150 5.350 5.150 5.330 270,757 +0.19(+3.70%)
Sep 26, 2024 5.220 5.246 5.130 5.140 245,273 -0.17(-3.20%)
Sep 25, 2024 5.450 5.450 5.291 5.310 217,552 -0.16(-2.93%)
Sep 24, 2024 5.570 5.570 5.470 5.470 176,655 -0.03(-0.55%)
Sep 23, 2024 5.450 5.551 5.422 5.500 155,483 +0.03(+0.55%)
Sep 20, 2024 5.530 5.550 5.410 5.470 596,766 -0.14(-2.50%)
Sep 19, 2024 5.639 5.639 5.532 5.610 268,307 +0.12(+2.14%)
Sep 18, 2024 5.620 5.698 5.493 5.493 295,970 -0.12(-2.09%)
Sep 17, 2024 5.424 5.659 5.424 5.610 339,022 +0.20(+3.62%)
Sep 16, 2024 5.297 5.434 5.254 5.414 230,842 +0.14(+2.60%)
Sep 13, 2024 5.502 5.561 5.267 5.277 357,986 -0.23(-4.09%)
Sep 12, 2024 5.316 5.561 5.209 5.502 379,671 +0.23(+4.27%)
Sep 11, 2024 4.778 5.375 4.739 5.277 1,251,348 +0.73(+16.16%)
Sep 10, 2024 4.631 4.651 4.494 4.543 400,742 -0.05(-1.07%)
Sep 09, 2024 4.660 4.699 4.592 4.592 288,330 -0.04(-0.85%)
Sep 06, 2024 4.719 4.788 4.631 4.631 270,769 -0.08(-1.66%)
Sep 05, 2024 4.846 4.846 4.699 4.709 252,431 -0.10(-2.04%)
Sep 04, 2024 4.925 4.934 4.792 4.807 244,716 -0.09(-1.80%)
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.