Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.620 -0.050 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.670 5.680 5.555 5.620 190,580 -0.05(-0.88%)
Jul 18, 2024 5.730 5.785 5.605 5.670 219,244 -0.07(-1.22%)
Jul 17, 2024 5.780 5.880 5.740 5.740 256,515 -0.01(-0.17%)
Jul 16, 2024 5.610 5.750 5.575 5.750 246,338 +0.10(+1.77%)
Jul 15, 2024 5.480 5.705 5.470 5.650 302,366 +0.20(+3.67%)
Jul 12, 2024 5.650 5.650 5.440 5.450 239,725 -0.17(-3.02%)
Jul 11, 2024 5.350 5.620 5.330 5.620 432,834 +0.29(+5.44%)
Jul 10, 2024 5.210 5.330 5.190 5.330 210,064 +0.14(+2.70%)
Jul 09, 2024 5.200 5.240 5.165 5.190 241,703 -0.09(-1.70%)
Jul 08, 2024 5.220 5.290 5.190 5.280 217,037 +0.08(+1.54%)
Jul 05, 2024 5.290 5.305 5.200 5.200 345,932 -0.11(-2.07%)
Jul 03, 2024 5.290 5.365 5.260 5.310 143,743 +0.05(+0.95%)
Jul 02, 2024 5.370 5.420 5.220 5.260 392,133 -0.09(-1.68%)
Jul 01, 2024 5.340 5.410 5.205 5.350 285,570 +0.08(+1.52%)
Jun 28, 2024 5.450 5.490 5.200 5.270 1,307,120 -0.08(-1.50%)
Jun 27, 2024 5.380 5.400 5.330 5.350 266,686 +0.03(+0.56%)
Jun 26, 2024 5.350 5.360 5.285 5.320 247,814 +0.01(+0.19%)
Jun 25, 2024 5.360 5.370 5.250 5.310 161,765 -0.04(-0.75%)
Jun 24, 2024 5.260 5.390 5.260 5.350 224,890 +0.09(+1.71%)
Jun 21, 2024 5.430 5.450 5.240 5.260 467,379 -0.21(-3.84%)
Jun 20, 2024 5.320 5.470 5.320 5.470 188,748 +0.16(+3.01%)
Jun 18, 2024 5.320 5.500 5.310 5.310 255,338 -0.04(-0.75%)
Jun 17, 2024 5.250 5.350 5.220 5.350 236,814 +0.08(+1.52%)
Jun 14, 2024 5.390 5.450 5.270 5.270 284,897 -0.14(-2.59%)
Jun 13, 2024 5.674 5.674 5.381 5.410 213,176 -0.24(-4.33%)
Jun 12, 2024 5.576 5.664 5.562 5.655 508,003 +0.13(+2.30%)
Jun 11, 2024 5.390 5.527 5.381 5.527 245,527 +0.08(+1.44%)
Jun 10, 2024 5.273 5.537 5.249 5.449 310,263 +0.23(+4.31%)
Jun 07, 2024 5.244 5.317 5.190 5.224 216,666 -0.03(-0.56%)
Jun 06, 2024 5.175 5.293 5.175 5.253 327,549 +0.09(+1.70%)
Jun 05, 2024 5.293 5.293 5.165 5.165 319,822 -0.08(-1.49%)
Jun 04, 2024 5.322 5.342 5.209 5.244 280,564 -0.17(-3.07%)
Jun 03, 2024 5.586 5.625 5.342 5.410 436,563 -0.22(-3.83%)
May 31, 2024 5.576 5.625 5.537 5.625 242,709 +0.10(+1.77%)
May 30, 2024 5.527 5.576 5.498 5.527 174,105 +0.07(+1.25%)
May 29, 2024 5.567 5.571 5.459 5.459 163,291 -0.13(-2.28%)
May 28, 2024 5.469 5.601 5.469 5.586 248,966 +0.15(+2.70%)
May 24, 2024 5.312 5.469 5.312 5.439 180,080 +0.13(+2.39%)
May 23, 2024 5.332 5.395 5.244 5.312 309,829 -0.03(-0.55%)
May 22, 2024 5.430 5.430 5.283 5.342 283,006 -0.07(-1.27%)
May 21, 2024 5.430 5.503 5.390 5.410 291,816 -0.05(-0.90%)
May 20, 2024 5.488 5.527 5.439 5.459 252,648 -0.01(-0.18%)
May 17, 2024 5.322 5.469 5.283 5.469 288,836 +0.15(+2.76%)
May 16, 2024 5.342 5.342 5.234 5.322 265,645 +0.01(+0.18%)
May 15, 2024 5.390 5.410 5.258 5.312 216,021 -0.05(-0.91%)
May 14, 2024 5.165 5.361 5.146 5.361 458,628 +0.25(+4.98%)
May 13, 2024 5.430 5.449 5.107 5.107 810,588 -0.32(-5.95%)
May 10, 2024 5.547 5.596 5.386 5.430 274,310 -0.09(-1.60%)
May 09, 2024 5.508 5.567 5.449 5.518 308,115 +0.00(+0.00%)
May 08, 2024 5.400 5.547 5.244 5.518 358,357 +0.15(+2.73%)
May 07, 2024 5.430 5.507 5.351 5.371 393,144 -0.05(-0.90%)
May 06, 2024 5.478 5.567 5.405 5.420 325,728 +0.01(+0.18%)
May 03, 2024 5.381 5.518 5.381 5.410 189,613 +0.00(+0.00%)
May 02, 2024 5.361 5.410 5.283 5.410 243,476 +0.12(+2.22%)
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.