Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.450 5.515 5.360 5.430 303,106 -0.03(-0.55%)
May 22, 2024 5.550 5.550 5.400 5.460 276,865 -0.07(-1.27%)
May 21, 2024 5.550 5.625 5.510 5.530 285,484 -0.05(-0.90%)
May 20, 2024 5.610 5.650 5.560 5.580 247,166 -0.01(-0.18%)
May 17, 2024 5.440 5.590 5.400 5.590 282,569 +0.15(+2.76%)
May 16, 2024 5.460 5.460 5.350 5.440 259,881 +0.01(+0.18%)
May 15, 2024 5.510 5.530 5.375 5.430 211,334 -0.05(-0.91%)
May 14, 2024 5.280 5.480 5.261 5.480 448,676 +0.26(+4.98%)
May 13, 2024 5.550 5.570 5.220 5.220 792,999 -0.33(-5.95%)
May 10, 2024 5.670 5.720 5.505 5.550 268,358 -0.09(-1.60%)
May 09, 2024 5.630 5.690 5.570 5.640 301,429 +0.00(+0.00%)
May 08, 2024 5.520 5.670 5.360 5.640 350,581 +0.15(+2.73%)
May 07, 2024 5.550 5.629 5.470 5.490 384,613 -0.05(-0.90%)
May 06, 2024 5.600 5.690 5.525 5.540 318,660 +0.01(+0.18%)
May 03, 2024 5.500 5.640 5.500 5.530 185,499 +0.00(+0.00%)
May 02, 2024 5.480 5.530 5.400 5.530 238,193 +0.12(+2.22%)
May 01, 2024 5.500 5.550 5.410 5.410 338,892 +0.01(+0.19%)
Apr 30, 2024 5.850 5.850 5.350 5.400 566,256 -0.47(-8.01%)
Apr 29, 2024 5.750 5.900 5.750 5.870 360,245 +0.08(+1.38%)
Apr 26, 2024 5.780 5.825 5.740 5.790 180,032 +0.01(+0.17%)
Apr 25, 2024 5.740 5.795 5.690 5.780 164,995 +0.03(+0.52%)
Apr 24, 2024 5.710 5.750 5.690 5.750 164,406 +0.04(+0.70%)
Apr 23, 2024 5.740 5.840 5.700 5.710 127,913 -0.03(-0.52%)
Apr 22, 2024 5.700 5.790 5.680 5.740 182,399 +0.01(+0.17%)
Apr 19, 2024 5.630 5.760 5.580 5.730 183,998 +0.10(+1.78%)
Apr 18, 2024 5.620 5.752 5.600 5.630 219,116 +0.02(+0.36%)
Apr 17, 2024 5.780 5.850 5.582 5.610 333,303 -0.20(-3.44%)
Apr 16, 2024 5.880 5.880 5.765 5.810 217,183 -0.08(-1.36%)
Apr 15, 2024 5.780 5.990 5.770 5.890 289,277 +0.13(+2.26%)
Apr 12, 2024 5.970 6.030 5.750 5.760 290,564 -0.18(-3.03%)
Apr 11, 2024 5.960 5.990 5.900 5.940 176,825 -0.02(-0.34%)
Apr 10, 2024 5.970 6.040 5.910 5.960 278,008 -0.08(-1.32%)
Apr 09, 2024 6.070 6.135 6.000 6.040 169,025 -0.03(-0.49%)
Apr 08, 2024 6.110 6.110 6.020 6.070 176,533 -0.03(-0.49%)
Apr 05, 2024 6.000 6.155 5.910 6.100 324,534 +0.15(+2.52%)
Apr 04, 2024 6.240 6.240 5.905 5.950 569,830 -0.30(-4.80%)
Apr 03, 2024 6.240 6.270 6.180 6.250 249,987 +0.00(+0.00%)
Apr 02, 2024 6.150 6.285 6.080 6.250 424,236 +0.14(+2.29%)
Apr 01, 2024 6.150 6.170 6.040 6.110 219,142 -0.03(-0.49%)
Mar 28, 2024 6.030 6.170 6.030 6.140 260,636 +0.10(+1.66%)
Mar 27, 2024 5.850 6.040 5.820 6.040 217,351 +0.18(+3.07%)
Mar 26, 2024 6.020 6.040 5.860 5.860 183,242 -0.13(-2.17%)
Mar 25, 2024 5.980 6.090 5.957 5.990 269,436 +0.04(+0.67%)
Mar 22, 2024 6.090 6.090 5.940 5.950 126,527 -0.14(-2.30%)
Mar 21, 2024 6.080 6.099 5.990 6.090 218,297 +0.02(+0.33%)
Mar 20, 2024 5.960 6.080 5.951 6.070 261,446 +0.05(+0.83%)
Mar 19, 2024 5.940 6.020 5.910 6.020 309,780 +0.08(+1.35%)
Mar 18, 2024 5.980 6.015 5.870 5.940 276,139 -0.06(-1.00%)
Mar 15, 2024 5.860 6.025 5.860 6.000 410,492 +0.11(+1.87%)
Mar 14, 2024 5.950 6.000 5.840 5.890 302,103 -0.15(-2.48%)
Mar 13, 2024 5.960 6.080 5.960 6.040 288,103 +0.12(+2.03%)
Mar 12, 2024 5.980 6.010 5.890 5.920 276,071 -0.06(-1.00%)
Mar 11, 2024 5.840 5.990 5.770 5.980 227,818 +0.08(+1.36%)
Mar 08, 2024 5.890 5.930 5.810 5.900 224,302 +0.06(+1.03%)
Mar 07, 2024 5.810 5.900 5.792 5.840 195,800 +0.07(+1.21%)
Mar 06, 2024 5.980 5.990 5.755 5.770 290,085 -0.13(-2.20%)
Mar 05, 2024 5.760 5.960 5.760 5.900 298,568 +0.13(+2.25%)
Mar 04, 2024 5.840 5.888 5.730 5.770 191,332 -0.06(-1.03%)
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.