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

Evolution Petroleum Corp (NY: EPM )

5.460 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2015 5.350 5.385 5.170 5.220 59,806 -0.14(-2.61%)
Jul 30, 2015 5.500 5.580 5.300 5.360 77,737 -0.16(-2.90%)
Jul 29, 2015 5.450 5.650 5.300 5.520 59,393 +0.02(+0.36%)
Jul 28, 2015 5.380 5.620 5.360 5.500 56,083 +0.07(+1.29%)
Jul 27, 2015 5.250 5.470 5.190 5.430 83,799 +0.10(+1.88%)
Jul 24, 2015 5.490 5.550 5.270 5.330 100,436 -0.22(-3.96%)
Jul 23, 2015 5.830 5.930 5.340 5.550 108,573 -0.32(-5.45%)
Jul 22, 2015 5.870 5.940 5.800 5.870 183,155 +0.02(+0.34%)
Jul 21, 2015 5.860 6.050 5.805 5.850 96,475 +0.01(+0.17%)
Jul 20, 2015 5.830 5.860 5.710 5.840 236,950 -0.05(-0.85%)
Jul 17, 2015 5.870 6.030 5.800 5.890 114,950 +0.05(+0.86%)
Jul 16, 2015 5.900 5.900 5.840 5.840 35,827 +0.01(+0.17%)
Jul 15, 2015 5.990 6.030 5.800 5.830 47,187 -0.15(-2.51%)
Jul 14, 2015 5.890 6.040 5.880 5.980 26,980 +0.11(+1.87%)
Jul 13, 2015 5.860 5.970 5.850 5.870 74,324 +0.01(+0.17%)
Jul 10, 2015 5.900 6.000 5.860 5.860 57,932 -0.05(-0.85%)
Jul 09, 2015 5.920 5.980 5.870 5.910 37,559 +0.07(+1.20%)
Jul 08, 2015 5.850 5.940 5.800 5.840 210,655 -0.05(-0.85%)
Jul 07, 2015 5.970 6.050 5.818 5.890 111,594 -0.08(-1.34%)
Jul 06, 2015 5.780 6.200 5.770 5.970 115,420 -0.07(-1.16%)
Jul 02, 2015 6.460 6.040 6.040 6.040 223,100 -0.28(-4.43%)
Jul 01, 2015 6.630 6.695 6.240 6.320 85,707 -0.27(-4.10%)
Jun 30, 2015 6.630 6.650 6.530 6.590 82,940 +0.00(+0.00%)
Jun 29, 2015 6.820 6.860 6.550 6.590 72,396 -0.28(-4.08%)
Jun 26, 2015 6.980 7.000 6.740 6.870 322,159 -0.06(-0.87%)
Jun 25, 2015 7.030 7.040 6.900 6.930 59,509 -0.05(-0.72%)
Jun 24, 2015 7.000 7.060 6.850 6.980 118,715 +0.01(+0.14%)
Jun 23, 2015 7.000 7.050 6.890 6.970 77,035 -0.03(-0.43%)
Jun 22, 2015 7.020 7.020 6.810 7.000 56,554 +0.02(+0.29%)
Jun 19, 2015 7.020 7.020 6.680 6.980 139,418 -0.02(-0.29%)
Jun 18, 2015 7.120 7.120 6.940 7.000 90,996 -0.08(-1.13%)
Jun 17, 2015 7.390 7.450 7.040 7.080 78,233 -0.25(-3.41%)
Jun 16, 2015 7.270 7.350 7.210 7.330 56,001 +0.02(+0.27%)
Jun 15, 2015 7.120 7.360 7.050 7.310 58,642 +0.20(+2.81%)
Jun 12, 2015 7.110 7.300 6.910 7.110 271,065 +0.04(+0.57%)
Jun 11, 2015 7.180 7.180 7.010 7.070 35,162 -0.14(-1.94%)
Jun 10, 2015 7.340 7.350 7.100 7.210 215,531 -0.04(-0.55%)
Jun 09, 2015 7.050 7.310 7.050 7.250 94,629 +0.20(+2.84%)
Jun 08, 2015 7.710 7.740 7.030 7.050 136,441 -0.58(-7.60%)
Jun 05, 2015 7.710 7.970 7.590 7.630 116,368 +0.02(+0.26%)
Jun 04, 2015 7.630 7.740 7.600 7.610 104,153 +0.00(+0.00%)
Jun 03, 2015 7.500 7.745 7.327 7.610 309,127 +0.09(+1.20%)
Jun 02, 2015 7.130 7.580 7.060 7.520 107,642 +0.52(+7.43%)
Jun 01, 2015 6.960 7.010 6.900 7.000 64,040 +0.10(+1.45%)
May 29, 2015 7.000 7.110 6.900 6.900 209,966 -0.14(-1.99%)
May 28, 2015 7.000 7.070 6.860 7.040 87,639 -0.03(-0.42%)
May 27, 2015 7.110 7.130 6.950 7.070 55,607 -0.05(-0.70%)
May 26, 2015 7.100 7.140 7.000 7.120 75,178 -0.07(-0.97%)
May 22, 2015 7.050 7.190 7.190 7.190 102,100 +0.08(+1.13%)
May 21, 2015 7.100 7.170 7.050 7.110 49,770 +0.04(+0.57%)
May 20, 2015 7.070 7.100 6.950 7.070 77,232 +0.04(+0.57%)
May 19, 2015 6.930 7.120 6.720 7.030 66,565 +0.09(+1.30%)
May 18, 2015 6.750 6.960 6.730 6.940 52,624 +0.18(+2.66%)
May 15, 2015 6.790 6.810 6.710 6.760 54,909 -0.07(-1.02%)
May 14, 2015 6.840 6.880 6.772 6.830 50,707 -0.01(-0.15%)
May 13, 2015 6.810 6.950 6.800 6.840 31,654 -0.03(-0.44%)
May 12, 2015 6.740 6.890 6.740 6.870 85,762 +0.16(+2.38%)
May 11, 2015 6.700 6.700 6.585 6.710 95,661 +0.35(+5.50%)
May 08, 2015 6.280 6.410 6.100 6.360 98,923 +0.12(+1.92%)
May 07, 2015 6.360 6.520 6.030 6.240 93,407 -0.31(-4.73%)
May 06, 2015 6.590 6.660 6.300 6.550 64,871 +0.03(+0.46%)
May 05, 2015 6.570 6.610 6.250 6.520 103,810 -0.06(-0.91%)
May 04, 2015 6.890 6.900 6.500 6.580 60,216 -0.31(-4.50%)
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.