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

Evolution Petroleum Corp (NY: EPM )

5.440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2020 2.530 2.570 2.380 2.440 212,700 -0.06(-2.40%)
May 28, 2020 2.720 2.760 2.500 2.500 275,930 -0.19(-7.06%)
May 27, 2020 2.600 2.710 2.560 2.690 195,495 +0.07(+2.67%)
May 26, 2020 2.650 2.665 2.550 2.620 172,803 +0.05(+1.95%)
May 22, 2020 2.560 2.690 2.500 2.570 194,900 -0.02(-0.77%)
May 21, 2020 2.610 2.670 2.580 2.590 147,576 -0.02(-0.77%)
May 20, 2020 2.500 2.610 2.500 2.610 297,608 +0.16(+6.53%)
May 19, 2020 2.680 2.680 2.410 2.450 166,287 -0.17(-6.49%)
May 18, 2020 2.490 2.640 2.460 2.620 199,002 +0.19(+7.82%)
May 15, 2020 2.430 2.450 2.350 2.430 150,900 +0.01(+0.41%)
May 14, 2020 2.400 2.509 2.330 2.420 153,067 +0.00(+0.00%)
May 13, 2020 2.600 2.600 2.410 2.420 108,569 -0.16(-6.20%)
May 12, 2020 2.830 2.897 2.530 2.580 260,089 -0.25(-8.83%)
May 11, 2020 2.950 3.040 2.820 2.830 191,746 -0.10(-3.41%)
May 08, 2020 2.770 3.010 2.731 2.930 229,400 +0.22(+8.12%)
May 07, 2020 2.870 2.990 2.660 2.710 207,602 -0.09(-3.21%)
May 06, 2020 3.160 3.175 2.800 2.800 123,289 -0.30(-9.68%)
May 05, 2020 3.150 3.229 2.770 3.100 318,212 +0.01(+0.32%)
May 04, 2020 2.610 3.145 2.610 3.090 179,793 +0.32(+11.55%)
May 01, 2020 2.930 2.950 2.750 2.770 197,800 -0.20(-6.73%)
Apr 30, 2020 2.940 3.060 2.740 2.970 247,336 -0.03(-1.00%)
Apr 29, 2020 2.850 3.070 2.750 3.000 235,749 +0.26(+9.49%)
Apr 28, 2020 2.840 2.840 2.610 2.740 171,977 -0.04(-1.44%)
Apr 27, 2020 2.780 2.820 2.650 2.780 303,276 +0.14(+5.30%)
Apr 24, 2020 2.750 2.750 2.540 2.640 128,100 -0.01(-0.38%)
Apr 23, 2020 2.650 2.750 2.540 2.650 128,761 +0.02(+0.76%)
Apr 22, 2020 2.660 2.700 2.540 2.630 106,548 +0.07(+2.73%)
Apr 21, 2020 2.530 2.600 2.410 2.560 97,323 +0.05(+1.99%)
Apr 20, 2020 2.500 2.678 2.400 2.510 210,688 -0.18(-6.69%)
Apr 17, 2020 2.530 2.700 2.510 2.690 134,900 +0.15(+5.91%)
Apr 16, 2020 2.450 2.570 2.390 2.540 131,865 +0.06(+2.42%)
Apr 15, 2020 2.640 2.700 2.440 2.480 112,164 -0.25(-9.16%)
Apr 14, 2020 2.720 2.820 2.660 2.730 258,608 +0.09(+3.41%)
Apr 13, 2020 2.610 2.800 2.610 2.640 176,627 +0.08(+3.13%)
Apr 09, 2020 2.420 2.610 2.390 2.560 210,800 +0.23(+9.87%)
Apr 08, 2020 2.440 2.510 2.310 2.330 111,871 -0.03(-1.27%)
Apr 07, 2020 2.500 2.601 2.360 2.360 133,573 -0.05(-2.07%)
Apr 06, 2020 2.270 2.460 2.270 2.410 121,461 +0.17(+7.59%)
Apr 03, 2020 2.380 2.489 2.150 2.240 201,400 -0.13(-5.49%)
Apr 02, 2020 2.420 2.650 2.220 2.370 141,533 +0.14(+6.28%)
Apr 01, 2020 2.540 2.580 2.210 2.230 110,889 -0.38(-14.56%)
Mar 31, 2020 2.500 2.670 2.350 2.610 247,390 +0.20(+8.30%)
Mar 30, 2020 2.500 2.670 2.370 2.410 142,642 -0.09(-3.60%)
Mar 27, 2020 2.810 2.900 2.480 2.500 125,600 -0.27(-9.75%)
Mar 26, 2020 2.870 2.990 2.720 2.770 85,673 -0.06(-2.12%)
Mar 25, 2020 2.780 3.020 2.700 2.830 114,172 -0.02(-0.70%)
Mar 24, 2020 2.610 3.110 2.600 2.850 214,998 +0.41(+16.80%)
Mar 23, 2020 2.660 2.750 2.390 2.440 97,550 -0.32(-11.59%)
Mar 20, 2020 2.890 3.270 2.710 2.760 478,000 +0.14(+5.34%)
Mar 19, 2020 2.290 2.670 2.121 2.620 244,272 +0.46(+21.30%)
Mar 18, 2020 2.700 2.700 2.160 2.160 153,771 -0.98(-31.21%)
Mar 17, 2020 2.790 3.160 2.571 3.140 171,173 +0.38(+13.77%)
Mar 16, 2020 2.950 3.130 2.750 2.760 158,380 -0.60(-17.86%)
Mar 13, 2020 3.420 3.440 3.060 3.360 253,700 -0.04(-1.18%)
Mar 12, 2020 3.440 3.560 3.300 3.400 218,044 -0.25(-6.85%)
Mar 11, 2020 3.900 3.900 3.620 3.650 114,532 -0.35(-8.75%)
Mar 10, 2020 4.110 4.130 3.790 4.000 169,659 +0.05(+1.27%)
Mar 09, 2020 4.390 4.390 3.840 3.950 254,649 -0.94(-19.22%)
Mar 06, 2020 4.690 4.890 4.640 4.890 146,500 +0.06(+1.24%)
Mar 05, 2020 4.890 4.950 4.620 4.830 128,994 -0.11(-2.23%)
Mar 04, 2020 4.980 5.020 4.825 4.940 64,260 +0.03(+0.61%)
Mar 03, 2020 5.100 5.110 4.780 4.910 158,935 -0.20(-3.91%)
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.