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

Evolution Petroleum Corp (NY: EPM )

5.560 +0.130 (+2.39%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2017 7.050 7.250 6.910 7.000 105,249 -0.10(-1.41%)
Nov 29, 2017 7.150 7.150 6.900 7.100 42,683 -0.10(-1.39%)
Nov 28, 2017 7.000 7.200 6.900 7.200 63,520 +0.15(+2.13%)
Nov 27, 2017 7.200 7.200 7.000 7.050 48,895 -0.25(-3.42%)
Nov 24, 2017 7.200 7.300 7.150 7.300 20,600 +0.20(+2.82%)
Nov 22, 2017 7.300 7.400 7.100 7.100 52,075 -0.20(-2.74%)
Nov 21, 2017 7.050 7.300 7.050 7.300 51,149 +0.25(+3.55%)
Nov 20, 2017 6.850 7.050 6.750 7.050 98,387 +0.20(+2.92%)
Nov 17, 2017 6.850 7.200 6.800 6.850 57,373 -0.05(-0.72%)
Nov 16, 2017 6.900 7.000 6.750 6.900 43,563 +0.10(+1.47%)
Nov 15, 2017 7.200 7.300 6.800 6.800 73,143 -0.50(-6.85%)
Nov 14, 2017 7.200 7.350 7.050 7.300 94,970 +0.00(+0.00%)
Nov 13, 2017 7.500 7.500 7.200 7.300 95,520 +0.00(+0.00%)
Nov 10, 2017 7.400 7.625 7.299 7.300 124,642 -0.05(-0.68%)
Nov 09, 2017 7.150 7.500 7.000 7.350 95,866 +0.65(+9.70%)
Nov 08, 2017 7.000 7.150 6.600 6.700 191,801 -0.30(-4.29%)
Nov 07, 2017 7.400 7.450 7.000 7.000 92,851 -0.50(-6.67%)
Nov 06, 2017 7.200 7.500 7.200 7.500 52,050 +0.30(+4.17%)
Nov 03, 2017 7.150 7.300 7.100 7.200 37,167 +0.00(+0.00%)
Nov 02, 2017 7.200 7.350 7.050 7.200 66,683 +0.05(+0.70%)
Nov 01, 2017 7.400 7.495 7.075 7.150 145,704 -0.25(-3.38%)
Oct 31, 2017 7.000 7.400 6.900 7.400 146,038 +0.45(+6.47%)
Oct 30, 2017 7.150 7.150 6.950 6.950 55,009 -0.15(-2.11%)
Oct 27, 2017 7.150 7.150 6.950 7.100 68,058 +0.10(+1.43%)
Oct 26, 2017 6.800 7.150 6.600 7.000 205,672 +0.25(+3.70%)
Oct 25, 2017 6.700 6.850 6.700 6.750 54,072 +0.05(+0.75%)
Oct 24, 2017 6.850 6.900 6.700 6.700 83,896 -0.15(-2.19%)
Oct 23, 2017 7.050 7.050 6.800 6.850 53,053 -0.10(-1.44%)
Oct 20, 2017 7.150 7.150 6.850 6.950 35,159 -0.10(-1.42%)
Oct 19, 2017 7.100 7.100 6.925 7.050 61,341 -0.10(-1.40%)
Oct 18, 2017 7.150 7.250 7.100 7.150 67,854 -0.10(-1.38%)
Oct 17, 2017 7.250 7.325 7.150 7.250 72,595 -0.05(-0.68%)
Oct 16, 2017 7.300 7.450 7.200 7.300 58,949 +0.00(+0.00%)
Oct 13, 2017 7.400 7.400 7.200 7.300 111,553 +0.00(+0.00%)
Oct 12, 2017 7.200 7.375 7.150 7.300 50,667 -0.05(-0.68%)
Oct 11, 2017 7.250 7.400 7.200 7.350 45,862 +0.05(+0.68%)
Oct 10, 2017 7.250 7.350 7.150 7.300 87,119 +0.15(+2.10%)
Oct 09, 2017 7.000 7.200 7.000 7.150 66,475 +0.10(+1.42%)
Oct 06, 2017 6.900 7.050 6.900 7.050 49,472 +0.05(+0.71%)
Oct 05, 2017 6.950 7.200 6.900 7.000 52,941 +0.10(+1.45%)
Oct 04, 2017 6.900 7.000 6.800 6.900 165,526 -0.05(-0.72%)
Oct 03, 2017 7.100 7.100 6.875 6.950 97,223 -0.10(-1.42%)
Oct 02, 2017 7.100 7.100 6.950 7.050 164,197 -0.15(-2.08%)
Sep 29, 2017 7.100 7.200 6.950 7.200 92,558 +0.15(+2.13%)
Sep 28, 2017 6.900 7.200 6.900 7.050 101,709 +0.15(+2.17%)
Sep 27, 2017 6.950 7.000 6.800 6.900 101,660 -0.10(-1.43%)
Sep 26, 2017 6.900 7.000 6.900 7.000 90,537 +0.10(+1.45%)
Sep 25, 2017 6.800 7.000 6.800 6.900 85,442 +0.05(+0.73%)
Sep 22, 2017 6.900 6.950 6.800 6.850 57,691 -0.10(-1.44%)
Sep 21, 2017 6.850 7.100 6.850 6.950 278,567 +0.05(+0.72%)
Sep 20, 2017 6.800 6.900 6.700 6.900 305,314 +0.05(+0.73%)
Sep 19, 2017 6.900 6.950 6.800 6.850 153,403 -0.05(-0.72%)
Sep 18, 2017 6.950 7.000 6.850 6.900 165,981 -0.05(-0.72%)
Sep 15, 2017 7.000 7.100 6.850 6.950 208,068 +0.05(+0.72%)
Sep 14, 2017 6.900 6.900 6.800 6.900 175,209 +0.00(+0.00%)
Sep 13, 2017 6.900 6.950 6.800 6.900 82,717 +0.05(+0.73%)
Sep 12, 2017 6.750 6.900 6.750 6.850 34,987 +0.05(+0.74%)
Sep 11, 2017 6.650 6.800 6.650 6.800 44,264 +0.15(+2.26%)
Sep 08, 2017 6.900 7.000 6.350 6.650 145,624 -0.25(-3.62%)
Sep 07, 2017 6.900 7.250 6.700 6.900 182,807 -0.10(-1.43%)
Sep 06, 2017 7.000 7.050 6.950 7.000 150,843 +0.10(+1.45%)
Sep 05, 2017 7.000 7.075 6.900 6.900 222,731 -0.20(-2.82%)
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.