Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.750 +0.100 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2017 6.950 7.100 6.950 7.100 101,859 +0.15(+2.16%)
Aug 31, 2017 7.100 7.200 6.950 6.950 148,647 -0.05(-0.71%)
Aug 30, 2017 7.000 7.050 6.900 7.000 95,727 +0.00(+0.00%)
Aug 29, 2017 7.250 7.500 6.900 7.000 126,263 -0.25(-3.45%)
Aug 28, 2017 7.250 7.400 7.150 7.250 44,585 +0.00(+0.00%)
Aug 25, 2017 7.250 7.400 7.250 7.250 57,086 -0.10(-1.36%)
Aug 24, 2017 7.550 7.550 7.250 7.350 53,427 -0.15(-2.00%)
Aug 23, 2017 7.400 7.550 7.300 7.500 58,810 +0.05(+0.67%)
Aug 22, 2017 7.400 7.550 7.400 7.450 63,534 +0.00(+0.00%)
Aug 21, 2017 7.400 7.550 7.400 7.450 60,184 -0.05(-0.67%)
Aug 18, 2017 7.400 7.600 7.300 7.500 60,367 +0.00(+0.00%)
Aug 17, 2017 7.600 7.625 7.500 7.500 91,169 -0.15(-1.96%)
Aug 16, 2017 7.600 7.725 7.600 7.650 24,975 +0.00(+0.00%)
Aug 15, 2017 7.650 7.800 7.600 7.650 37,314 -0.05(-0.65%)
Aug 14, 2017 7.650 7.950 7.550 7.700 103,732 +0.00(+0.00%)
Aug 11, 2017 7.900 7.950 7.700 7.700 42,398 -0.20(-2.53%)
Aug 10, 2017 8.100 8.100 7.800 7.900 48,871 -0.15(-1.86%)
Aug 09, 2017 7.900 8.100 7.850 8.050 51,927 +0.05(+0.63%)
Aug 08, 2017 7.850 8.050 7.700 8.000 52,497 +0.15(+1.91%)
Aug 07, 2017 8.150 8.150 7.750 7.850 70,984 -0.35(-4.27%)
Aug 04, 2017 7.950 8.250 7.850 8.200 49,136 +0.35(+4.46%)
Aug 03, 2017 8.200 8.300 7.750 7.850 83,863 -0.45(-5.42%)
Aug 02, 2017 8.550 8.550 8.100 8.300 53,740 -0.20(-2.35%)
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.