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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 6.473 6.511 6.342 6.426 482,471 -0.08(-1.16%)
Sep 28, 2023 6.529 6.586 6.414 6.501 425,020 -0.05(-0.72%)
Sep 27, 2023 6.342 6.642 6.295 6.548 738,762 +0.25(+4.03%)
Sep 26, 2023 6.266 6.407 6.219 6.295 485,302 -0.03(-0.45%)
Sep 25, 2023 6.088 6.379 6.229 6.323 476,258 +0.24(+4.02%)
Sep 22, 2023 6.182 6.436 6.079 6.079 612,001 -0.06(-0.92%)
Sep 21, 2023 6.511 6.530 6.135 6.135 1,339,472 -0.30(-4.67%)
Sep 20, 2023 6.325 6.565 6.288 6.436 841,362 +0.16(+2.50%)
Sep 19, 2023 6.454 6.592 6.269 6.279 704,052 -0.11(-1.73%)
Sep 18, 2023 6.565 6.708 6.371 6.389 999,279 -0.19(-2.95%)
Sep 15, 2023 6.371 6.666 6.232 6.583 1,682,306 +0.19(+3.03%)
Sep 14, 2023 6.380 6.583 6.159 6.389 1,850,478 -0.07(-1.14%)
Sep 13, 2023 7.257 7.368 5.660 6.463 5,770,653 -1.71(-20.90%)
Sep 12, 2023 8.338 8.541 8.171 8.171 578,985 -0.12(-1.45%)
Sep 11, 2023 8.448 8.624 8.227 8.291 464,604 +0.10(+1.24%)
Sep 08, 2023 8.098 8.301 8.056 8.190 340,262 +0.15(+1.84%)
Sep 07, 2023 8.190 8.245 8.005 8.042 335,552 -0.15(-1.80%)
Sep 06, 2023 8.310 8.458 8.072 8.190 325,175 -0.07(-0.89%)
Sep 05, 2023 8.227 8.430 8.208 8.264 342,512 +0.06(+0.67%)
Sep 01, 2023 7.922 8.282 7.904 8.208 497,585 +0.40(+5.08%)
Aug 31, 2023 7.756 7.904 7.719 7.811 452,928 +0.05(+0.59%)
Aug 30, 2023 7.802 7.857 7.737 7.765 326,434 -0.04(-0.47%)
Aug 29, 2023 7.922 7.977 7.733 7.802 374,882 -0.16(-1.97%)
Aug 28, 2023 7.950 8.153 7.922 7.959 368,265 -0.12(-1.49%)
Aug 25, 2023 8.134 8.171 7.931 8.079 319,164 -0.05(-0.57%)
Aug 24, 2023 8.439 8.485 8.116 8.125 469,284 -0.41(-4.76%)
Aug 23, 2023 8.605 8.781 8.351 8.531 365,431 -0.15(-1.70%)
Aug 22, 2023 9.012 9.039 8.651 8.679 275,205 -0.35(-3.89%)
Aug 21, 2023 8.984 9.085 8.892 9.030 326,874 +0.09(+1.03%)
Aug 18, 2023 8.725 9.002 8.707 8.938 309,659 +0.15(+1.68%)
Aug 17, 2023 8.947 9.076 8.735 8.790 434,971 -0.08(-0.94%)
Aug 16, 2023 8.938 9.141 8.864 8.873 367,672 -0.07(-0.83%)
Aug 15, 2023 8.975 9.085 8.891 8.947 361,872 -0.07(-0.82%)
Aug 14, 2023 8.864 9.021 8.633 9.021 423,309 +0.12(+1.35%)
Aug 11, 2023 8.855 9.122 8.855 8.901 364,675 +0.10(+1.15%)
Aug 10, 2023 9.076 9.122 8.773 8.799 415,920 -0.21(-2.36%)
Aug 09, 2023 9.049 9.169 8.958 9.012 397,754 -0.01(-0.10%)
Aug 08, 2023 8.624 9.039 8.421 9.021 486,577 +0.30(+3.50%)
Aug 07, 2023 8.855 8.919 8.615 8.716 602,125 -0.14(-1.56%)
Aug 04, 2023 9.233 9.335 8.818 8.855 614,859 -0.30(-3.33%)
Aug 03, 2023 8.688 9.252 8.624 9.159 731,784 +0.49(+5.64%)
Aug 02, 2023 8.596 8.790 8.368 8.670 526,209 +0.05(+0.54%)
Aug 01, 2023 8.633 8.638 8.338 8.624 462,058 +0.00(+0.00%)
Jul 31, 2023 8.615 8.762 8.550 8.624 484,742 +0.10(+1.19%)
Jul 28, 2023 8.495 8.541 8.314 8.522 487,983 +0.08(+0.98%)
Jul 27, 2023 8.559 8.656 8.338 8.439 709,585 -0.02(-0.22%)
Jul 26, 2023 8.291 8.670 8.245 8.458 1,066,970 +0.24(+2.92%)
Jul 25, 2023 7.904 8.384 7.867 8.218 1,027,833 +0.35(+4.46%)
Jul 24, 2023 7.617 7.885 7.608 7.867 506,885 +0.27(+3.52%)
Jul 21, 2023 7.691 7.710 7.576 7.599 305,245 -0.07(-0.96%)
Jul 20, 2023 7.710 7.776 7.617 7.673 215,361 +0.01(+0.12%)
Jul 19, 2023 7.719 7.807 7.608 7.664 297,498 -0.06(-0.72%)
Jul 18, 2023 7.433 7.756 7.433 7.719 420,889 +0.29(+3.85%)
Jul 17, 2023 7.414 7.493 7.303 7.433 342,785 +0.08(+1.13%)
Jul 14, 2023 7.645 7.645 7.331 7.350 451,385 -0.12(-1.61%)
Jul 13, 2023 7.664 7.664 7.371 7.470 411,520 -0.18(-2.41%)
Jul 12, 2023 7.405 7.664 7.405 7.654 506,704 +0.25(+3.37%)
Jul 11, 2023 7.303 7.437 7.244 7.405 426,580 +0.17(+2.30%)
Jul 10, 2023 7.331 7.387 7.193 7.239 341,442 -0.12(-1.63%)
Jul 07, 2023 7.165 7.405 7.165 7.359 429,487 +0.16(+2.18%)
Jul 06, 2023 7.183 7.230 7.026 7.202 364,849 -0.02(-0.26%)
Jul 05, 2023 7.396 7.396 7.110 7.220 462,211 -0.18(-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.