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, 2022 7.360 7.432 7.205 7.230 165,630 -0.15(-2.03%)
Nov 29, 2022 7.350 7.480 7.270 7.380 212,216 +0.02(+0.27%)
Nov 28, 2022 7.610 7.620 7.325 7.360 155,482 -0.31(-4.04%)
Nov 25, 2022 7.710 7.790 7.650 7.670 34,430 -0.05(-0.65%)
Nov 23, 2022 7.650 7.849 7.620 7.720 73,447 -0.05(-0.64%)
Nov 22, 2022 7.690 7.850 7.560 7.770 173,434 +0.23(+3.05%)
Nov 21, 2022 7.600 7.610 7.250 7.540 238,360 -0.19(-2.46%)
Nov 18, 2022 7.700 7.790 7.450 7.730 183,202 +0.07(+0.91%)
Nov 17, 2022 7.550 7.720 7.450 7.660 143,318 -0.05(-0.65%)
Nov 16, 2022 7.740 7.784 7.620 7.710 125,507 -0.07(-0.90%)
Nov 15, 2022 7.780 7.930 7.713 7.780 142,994 +0.07(+0.91%)
Nov 14, 2022 7.790 7.919 7.560 7.710 250,522 -0.15(-1.91%)
Nov 11, 2022 7.960 8.100 7.740 7.860 264,013 +0.04(+0.51%)
Nov 10, 2022 7.410 7.975 7.366 7.820 363,343 +0.34(+4.55%)
Nov 09, 2022 8.530 8.540 7.410 7.480 437,345 -0.94(-11.16%)
Nov 08, 2022 8.390 8.470 8.200 8.420 196,941 +0.09(+1.08%)
Nov 07, 2022 8.490 8.500 8.080 8.330 296,388 +0.18(+2.21%)
Nov 04, 2022 8.380 8.490 7.950 8.150 186,941 +0.06(+0.74%)
Nov 03, 2022 7.860 8.160 7.790 8.090 140,179 +0.18(+2.28%)
Nov 02, 2022 7.830 8.320 7.770 7.910 309,994 +0.02(+0.25%)
Nov 01, 2022 8.000 8.000 7.850 7.890 138,905 +0.00(+0.00%)
Oct 31, 2022 7.730 7.970 7.730 7.890 192,745 +0.11(+1.41%)
Oct 28, 2022 7.400 7.780 7.360 7.780 239,806 +0.38(+5.14%)
Oct 27, 2022 7.900 7.900 7.390 7.400 366,313 -0.44(-5.61%)
Oct 26, 2022 7.730 7.974 7.650 7.840 153,211 +0.00(+0.00%)
Oct 25, 2022 7.910 8.000 7.660 7.840 299,008 -0.09(-1.13%)
Oct 24, 2022 8.010 8.080 7.880 7.930 212,731 -0.04(-0.50%)
Oct 21, 2022 8.040 8.040 7.712 7.970 218,403 +0.07(+0.89%)
Oct 20, 2022 8.060 8.242 7.850 7.900 174,325 -0.13(-1.62%)
Oct 19, 2022 7.680 8.040 7.640 8.030 179,867 +0.32(+4.15%)
Oct 18, 2022 7.970 7.970 7.460 7.710 169,716 -0.03(-0.39%)
Oct 17, 2022 7.790 7.900 7.625 7.740 136,035 +0.28(+3.75%)
Oct 14, 2022 7.770 7.860 7.340 7.460 136,165 -0.49(-6.16%)
Oct 13, 2022 7.530 8.000 7.522 7.950 130,629 +0.28(+3.65%)
Oct 12, 2022 7.450 7.725 7.380 7.670 125,528 +0.08(+1.05%)
Oct 11, 2022 7.640 7.860 7.450 7.590 134,992 -0.09(-1.17%)
Oct 10, 2022 7.930 8.160 7.660 7.680 177,429 -0.21(-2.66%)
Oct 07, 2022 8.000 8.190 7.850 7.890 166,165 -0.18(-2.23%)
Oct 06, 2022 7.870 8.170 7.870 8.070 131,145 +0.16(+2.02%)
Oct 05, 2022 7.960 7.964 7.580 7.910 171,331 +0.01(+0.13%)
Oct 04, 2022 7.440 7.910 7.340 7.900 322,879 +0.64(+8.82%)
Oct 03, 2022 7.310 7.450 7.240 7.260 176,447 +0.30(+4.31%)
Sep 30, 2022 6.890 7.205 6.810 6.960 815,867 +0.05(+0.72%)
Sep 29, 2022 6.980 7.050 6.725 6.910 220,053 -0.01(-0.14%)
Sep 28, 2022 6.480 6.960 6.400 6.920 206,969 +0.46(+7.12%)
Sep 27, 2022 6.530 6.700 6.440 6.460 174,097 +0.05(+0.78%)
Sep 26, 2022 6.740 6.830 6.410 6.410 244,135 -0.42(-6.15%)
Sep 23, 2022 7.560 7.590 6.760 6.830 440,489 -0.87(-11.30%)
Sep 22, 2022 7.830 7.950 7.700 7.700 215,890 +0.00(+0.00%)
Sep 21, 2022 8.050 8.150 7.700 7.700 373,361 -0.18(-2.28%)
Sep 20, 2022 8.420 8.480 7.850 7.880 482,823 -0.65(-7.62%)
Sep 19, 2022 8.020 8.550 8.000 8.530 512,352 +0.48(+5.96%)
Sep 16, 2022 8.010 8.250 7.880 8.050 425,882 +0.04(+0.50%)
Sep 15, 2022 8.030 8.150 7.815 8.010 405,054 -0.10(-1.23%)
Sep 14, 2022 7.150 8.274 7.150 8.110 1,276,818 +1.32(+19.44%)
Sep 13, 2022 7.010 7.120 6.733 6.790 262,932 -0.21(-3.00%)
Sep 12, 2022 6.860 7.110 6.780 7.000 261,028 +0.36(+5.42%)
Sep 09, 2022 6.650 6.820 6.630 6.640 172,943 +0.12(+1.84%)
Sep 08, 2022 6.580 6.720 6.450 6.520 227,952 -0.13(-1.95%)
Sep 07, 2022 6.800 6.840 6.520 6.650 193,449 -0.17(-2.49%)
Sep 06, 2022 7.200 7.220 6.820 6.820 231,027 -0.24(-3.40%)
Sep 02, 2022 6.940 7.075 6.790 7.060 271,864 +0.48(+7.29%)
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.