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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2020 3.876 3.891 3.770 3.808 138,059 -0.11(-2.70%)
Jan 30, 2020 3.853 3.944 3.830 3.913 113,367 +0.02(+0.58%)
Jan 29, 2020 3.921 3.944 3.838 3.891 120,401 -0.05(-1.15%)
Jan 28, 2020 3.838 3.944 3.800 3.936 111,324 +0.13(+3.37%)
Jan 27, 2020 3.785 3.845 3.770 3.808 244,738 -0.06(-1.56%)
Jan 24, 2020 3.959 3.959 3.800 3.868 401,999 -0.08(-2.10%)
Jan 23, 2020 3.838 3.966 3.800 3.951 181,663 +0.09(+2.35%)
Jan 22, 2020 3.800 3.921 3.785 3.860 259,407 +0.05(+1.19%)
Jan 21, 2020 3.921 3.966 3.815 3.815 218,381 -0.16(-3.99%)
Jan 17, 2020 4.034 4.034 3.906 3.974 113,968 -0.04(-0.94%)
Jan 16, 2020 3.981 4.019 3.966 4.012 106,432 +0.07(+1.72%)
Jan 15, 2020 3.951 3.981 3.906 3.944 166,646 +0.01(+0.19%)
Jan 14, 2020 3.989 3.996 3.913 3.936 116,071 -0.04(-0.95%)
Jan 13, 2020 3.944 3.989 3.913 3.974 207,545 +0.01(+0.19%)
Jan 10, 2020 4.004 4.004 3.928 3.966 190,609 -0.04(-0.94%)
Jan 09, 2020 3.936 4.019 3.928 4.004 168,023 +0.01(+0.19%)
Jan 08, 2020 4.110 4.117 3.928 3.996 208,550 -0.12(-2.94%)
Jan 07, 2020 4.329 4.329 4.102 4.117 223,073 -0.13(-3.02%)
Jan 06, 2020 4.117 4.329 4.117 4.246 263,716 +0.14(+3.31%)
Jan 03, 2020 4.057 4.206 4.057 4.110 204,110 +0.04(+0.93%)
Jan 02, 2020 4.132 4.185 4.034 4.072 142,422 -0.06(-1.46%)
Dec 31, 2019 4.117 4.200 4.110 4.132 124,028 +0.02(+0.37%)
Dec 30, 2019 4.216 4.231 4.117 4.117 178,894 -0.15(-3.54%)
Dec 27, 2019 4.253 4.284 4.170 4.268 266,455 +0.00(+0.00%)
Dec 26, 2019 4.170 4.284 4.170 4.268 197,465 +0.08(+1.80%)
Dec 24, 2019 4.004 4.231 4.004 4.193 116,350 +0.17(+4.32%)
Dec 23, 2019 3.936 4.140 3.860 4.019 509,623 -0.27(-6.34%)
Dec 20, 2019 4.344 4.397 4.261 4.291 327,477 -0.05(-1.05%)
Dec 19, 2019 4.382 4.472 4.315 4.336 156,296 -0.09(-2.05%)
Dec 18, 2019 4.314 4.495 4.314 4.427 142,936 +0.12(+2.81%)
Dec 17, 2019 4.200 4.336 4.200 4.306 205,796 +0.13(+3.07%)
Dec 16, 2019 4.132 4.221 4.117 4.178 148,337 +0.04(+0.91%)
Dec 13, 2019 4.246 4.253 4.087 4.140 191,006 -0.04(-0.90%)
Dec 12, 2019 4.163 4.237 4.141 4.178 133,577 +0.04(+1.08%)
Dec 11, 2019 4.081 4.230 4.081 4.133 114,274 +0.04(+0.91%)
Dec 10, 2019 3.970 4.126 3.966 4.096 171,092 +0.15(+3.76%)
Dec 09, 2019 3.881 4.022 3.873 3.948 172,708 +0.07(+1.72%)
Dec 06, 2019 3.792 3.941 3.792 3.881 158,074 +0.07(+1.95%)
Dec 05, 2019 3.836 3.874 3.777 3.807 83,798 +0.00(+0.00%)
Dec 04, 2019 3.829 3.955 3.807 3.807 89,358 +0.00(+0.00%)
Dec 03, 2019 3.784 3.847 3.747 3.807 82,343 +0.01(+0.39%)
Dec 02, 2019 3.881 3.963 3.792 3.792 84,383 -0.07(-1.92%)
Nov 29, 2019 3.992 4.037 3.851 3.866 57,947 -0.13(-3.16%)
Nov 27, 2019 3.970 4.015 3.940 3.992 74,657 +0.02(+0.56%)
Nov 26, 2019 3.770 4.059 3.770 3.970 163,032 +0.20(+5.32%)
Nov 25, 2019 3.866 3.866 3.740 3.770 170,501 -0.07(-1.74%)
Nov 22, 2019 3.829 3.911 3.792 3.836 109,695 +0.02(+0.58%)
Nov 21, 2019 3.829 3.866 3.784 3.814 84,461 +0.02(+0.59%)
Nov 20, 2019 3.911 4.015 3.784 3.792 166,091 -0.11(-2.85%)
Nov 19, 2019 4.007 4.044 3.874 3.903 153,661 -0.11(-2.77%)
Nov 18, 2019 4.126 4.130 4.007 4.015 120,487 -0.15(-3.57%)
Nov 15, 2019 4.311 4.378 4.155 4.163 117,781 -0.12(-2.77%)
Nov 14, 2019 4.274 4.334 4.252 4.282 106,690 +0.01(+0.17%)
Nov 13, 2019 4.259 4.311 4.159 4.274 105,302 -0.01(-0.35%)
Nov 12, 2019 4.230 4.326 4.178 4.289 82,255 +0.06(+1.40%)
Nov 11, 2019 4.133 4.259 4.133 4.230 156,236 +0.04(+1.06%)
Nov 08, 2019 4.222 4.230 4.096 4.185 208,879 -0.06(-1.40%)
Nov 07, 2019 4.237 4.415 4.096 4.245 105,185 +0.11(+2.69%)
Nov 06, 2019 4.245 4.245 4.085 4.133 101,837 -0.10(-2.45%)
Nov 05, 2019 4.207 4.311 4.200 4.237 157,516 +0.04(+0.88%)
Nov 04, 2019 4.319 4.371 4.200 4.200 146,684 -0.09(-2.08%)
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.