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 29, 2023 6.890 6.930 6.750 6.840 453,278 -0.08(-1.16%)
Sep 28, 2023 6.950 7.010 6.827 6.920 399,304 -0.05(-0.72%)
Sep 27, 2023 6.750 7.070 6.700 6.970 694,062 +0.27(+4.03%)
Sep 26, 2023 6.670 6.820 6.620 6.700 455,938 -0.03(-0.45%)
Sep 25, 2023 6.480 6.790 6.630 6.730 447,441 +0.26(+4.02%)
Sep 22, 2023 6.580 6.850 6.470 6.470 574,971 -0.06(-0.92%)
Sep 21, 2023 6.930 6.950 6.530 6.530 1,258,425 -0.44(-6.31%)
Sep 20, 2023 6.850 7.110 6.810 6.970 776,845 +0.17(+2.50%)
Sep 19, 2023 6.990 7.140 6.790 6.800 650,064 -0.12(-1.73%)
Sep 18, 2023 7.110 7.265 6.900 6.920 922,653 -0.21(-2.95%)
Sep 15, 2023 6.900 7.220 6.750 7.130 1,553,304 +0.21(+3.03%)
Sep 14, 2023 6.910 7.130 6.670 6.920 1,708,580 -0.08(-1.14%)
Sep 13, 2023 7.860 7.980 6.130 7.000 5,328,147 -1.85(-20.90%)
Sep 12, 2023 9.030 9.250 8.850 8.850 534,588 -0.13(-1.45%)
Sep 11, 2023 9.150 9.340 8.910 8.980 428,978 +0.11(+1.24%)
Sep 08, 2023 8.770 8.990 8.725 8.870 314,170 +0.16(+1.84%)
Sep 07, 2023 8.870 8.930 8.670 8.710 309,822 -0.16(-1.80%)
Sep 06, 2023 9.000 9.160 8.742 8.870 300,240 -0.08(-0.89%)
Sep 05, 2023 8.910 9.130 8.890 8.950 316,248 +0.06(+0.67%)
Sep 01, 2023 8.580 8.970 8.560 8.890 459,430 +0.43(+5.08%)
Aug 31, 2023 8.400 8.560 8.360 8.460 418,197 +0.05(+0.59%)
Aug 30, 2023 8.450 8.510 8.380 8.410 301,403 -0.04(-0.47%)
Aug 29, 2023 8.580 8.640 8.375 8.450 346,136 -0.17(-1.97%)
Aug 28, 2023 8.610 8.830 8.580 8.620 340,026 -0.13(-1.49%)
Aug 25, 2023 8.810 8.850 8.590 8.750 294,690 -0.05(-0.57%)
Aug 24, 2023 9.140 9.190 8.790 8.800 433,299 -0.44(-4.76%)
Aug 23, 2023 9.320 9.510 9.045 9.240 337,409 -0.16(-1.70%)
Aug 22, 2023 9.760 9.790 9.370 9.400 254,102 -0.38(-3.89%)
Aug 21, 2023 9.730 9.840 9.630 9.780 301,809 +0.10(+1.03%)
Aug 18, 2023 9.450 9.750 9.430 9.680 285,914 +0.16(+1.68%)
Aug 17, 2023 9.690 9.830 9.460 9.520 401,617 -0.09(-0.94%)
Aug 16, 2023 9.680 9.900 9.600 9.610 339,479 -0.08(-0.83%)
Aug 15, 2023 9.720 9.840 9.630 9.690 334,123 -0.08(-0.82%)
Aug 14, 2023 9.600 9.770 9.350 9.770 390,849 +0.13(+1.35%)
Aug 11, 2023 9.590 9.880 9.590 9.640 336,711 +0.11(+1.15%)
Aug 10, 2023 9.830 9.880 9.502 9.530 384,027 -0.23(-2.36%)
Aug 09, 2023 9.800 9.930 9.702 9.760 367,254 -0.01(-0.10%)
Aug 08, 2023 9.340 9.790 9.120 9.770 449,266 +0.33(+3.50%)
Aug 07, 2023 9.590 9.660 9.330 9.440 555,953 -0.15(-1.56%)
Aug 04, 2023 10.00 10.11 9.550 9.590 567,711 -0.33(-3.33%)
Aug 03, 2023 9.410 10.02 9.340 9.920 675,670 +0.53(+5.64%)
Aug 02, 2023 9.310 9.520 9.063 9.390 485,859 +0.05(+0.54%)
Aug 01, 2023 9.350 9.355 9.030 9.340 426,627 +0.00(+0.00%)
Jul 31, 2023 9.330 9.490 9.260 9.340 447,571 +0.11(+1.19%)
Jul 28, 2023 9.200 9.250 9.005 9.230 450,564 +0.09(+0.98%)
Jul 27, 2023 9.270 9.375 9.030 9.140 655,173 -0.02(-0.22%)
Jul 26, 2023 8.980 9.390 8.930 9.160 985,153 +0.26(+2.92%)
Jul 25, 2023 8.560 9.080 8.520 8.900 949,017 +0.38(+4.46%)
Jul 24, 2023 8.250 8.540 8.240 8.520 468,016 +0.29(+3.52%)
Jul 21, 2023 8.330 8.350 8.205 8.230 281,839 -0.08(-0.96%)
Jul 20, 2023 8.350 8.422 8.250 8.310 198,847 +0.01(+0.12%)
Jul 19, 2023 8.360 8.455 8.240 8.300 274,686 -0.06(-0.72%)
Jul 18, 2023 8.050 8.400 8.050 8.360 388,615 +0.31(+3.85%)
Jul 17, 2023 8.030 8.115 7.910 8.050 316,500 +0.09(+1.13%)
Jul 14, 2023 8.280 8.280 7.940 7.960 416,772 -0.13(-1.61%)
Jul 13, 2023 8.300 8.300 7.983 8.090 379,964 -0.20(-2.41%)
Jul 12, 2023 8.020 8.300 8.020 8.290 467,849 +0.27(+3.37%)
Jul 11, 2023 7.910 8.055 7.845 8.020 393,869 +0.18(+2.30%)
Jul 10, 2023 7.940 8.000 7.790 7.840 315,260 -0.13(-1.63%)
Jul 07, 2023 7.760 8.020 7.760 7.970 396,553 +0.17(+2.18%)
Jul 06, 2023 7.780 7.830 7.610 7.800 336,872 -0.02(-0.26%)
Jul 05, 2023 8.010 8.010 7.700 7.820 426,768 -0.19(-2.37%)
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.