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

Evolution Petroleum Corporation, Inc. Common Stock (NY: EPM )

5.490 -0.090 (-1.61%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 5.620 5.658 5.520 5.580 126,302 -0.01(-0.18%)
Jan 23, 2025 5.520 5.660 5.512 5.590 173,531 +0.06(+1.08%)
Jan 22, 2025 5.610 5.620 5.513 5.530 165,749 -0.07(-1.25%)
Jan 21, 2025 5.600 5.640 5.500 5.600 180,938 +0.01(+0.18%)
Jan 17, 2025 5.550 5.635 5.510 5.590 182,110 +0.02(+0.36%)
Jan 16, 2025 5.590 5.610 5.480 5.570 155,498 -0.01(-0.18%)
Jan 15, 2025 5.530 5.580 5.470 5.580 122,009 +0.07(+1.27%)
Jan 14, 2025 5.420 5.530 5.400 5.510 150,499 +0.06(+1.10%)
Jan 13, 2025 5.350 5.470 5.350 5.450 136,633 +0.08(+1.49%)
Jan 10, 2025 5.360 5.450 5.330 5.370 166,333 +0.05(+0.94%)
Jan 08, 2025 5.300 5.330 5.250 5.320 131,750 -0.01(-0.19%)
Jan 07, 2025 5.300 5.350 5.280 5.330 186,473 +0.02(+0.38%)
Jan 06, 2025 5.380 5.460 5.275 5.310 168,751 +0.00(+0.00%)
Jan 03, 2025 5.330 5.355 5.270 5.310 126,552 +0.03(+0.57%)
Jan 02, 2025 5.290 5.380 5.210 5.280 198,985 +0.05(+0.96%)
Dec 31, 2024 5.230 0 +0.11(+2.15%)
Dec 30, 2024 5.090 5.230 5.050 5.120 327,835 +0.09(+1.79%)
Dec 27, 2024 5.100 5.140 4.990 5.030 196,846 -0.12(-2.33%)
Dec 26, 2024 5.040 5.180 4.960 5.150 404,395 +0.16(+3.21%)
Dec 24, 2024 5.000 5.025 4.920 4.990 82,623 +0.02(+0.40%)
Dec 23, 2024 4.820 4.980 4.820 4.970 194,938 +0.09(+1.84%)
Dec 20, 2024 4.930 4.990 4.850 4.880 480,368 -0.05(-1.11%)
Dec 19, 2024 5.050 5.085 4.870 4.935 226,104 -0.04(-0.70%)
Dec 18, 2024 5.260 5.290 4.960 4.970 204,053 -0.27(-5.15%)
Dec 17, 2024 5.160 5.280 5.080 5.240 283,473 +0.02(+0.38%)
Dec 16, 2024 5.460 5.460 5.190 5.220 258,453 -0.27(-4.92%)
Dec 13, 2024 5.560 5.560 5.440 5.490 153,537 -0.05(-0.90%)
Dec 12, 2024 5.501 5.555 5.413 5.540 147,136 +0.04(+0.71%)
Dec 11, 2024 5.540 5.579 5.462 5.501 445,503 +0.01(+0.18%)
Dec 10, 2024 5.530 5.598 5.437 5.491 206,245 -0.02(-0.36%)
Dec 09, 2024 5.501 5.618 5.489 5.511 158,871 +0.01(+0.18%)
Dec 06, 2024 5.589 5.594 5.423 5.501 175,573 -0.06(-1.06%)
Dec 05, 2024 5.579 5.618 5.550 5.560 157,342 -0.04(-0.70%)
Dec 04, 2024 5.726 5.746 5.535 5.599 171,876 -0.13(-2.22%)
Dec 03, 2024 5.697 5.755 5.638 5.726 194,585 +0.05(+0.86%)
Dec 02, 2024 5.755 5.755 5.618 5.677 163,938 -0.06(-1.02%)
Nov 29, 2024 5.697 5.755 5.692 5.736 72,657 +0.06(+1.03%)
Nov 27, 2024 5.667 5.706 5.638 5.677 96,884 +0.06(+1.05%)
Nov 26, 2024 5.716 5.716 5.697 5.618 208,633 -0.12(-2.05%)
Nov 25, 2024 5.902 5.971 5.706 5.736 218,447 -0.23(-3.93%)
Nov 22, 2024 5.990 6.013 5.878 5.971 246,760 -0.01(-0.16%)
Nov 21, 2024 5.824 5.990 5.775 5.980 311,148 +0.22(+3.74%)
Nov 20, 2024 5.785 5.809 5.653 5.765 254,814 -0.01(-0.17%)
Nov 19, 2024 5.726 5.785 5.633 5.775 258,081 -0.01(-0.17%)
Nov 18, 2024 5.785 5.809 5.706 5.785 240,621 +0.07(+1.20%)
Nov 15, 2024 5.697 5.765 5.638 5.716 282,502 -0.01(-0.17%)
Nov 14, 2024 5.657 5.815 5.643 5.726 321,221 +0.12(+2.09%)
Nov 13, 2024 5.452 5.922 5.364 5.609 682,679 +0.22(+3.99%)
Nov 12, 2024 5.462 5.471 5.383 5.393 176,266 -0.04(-0.72%)
Nov 11, 2024 5.403 5.457 5.364 5.432 109,612 +0.02(+0.36%)
Nov 08, 2024 5.501 5.569 5.374 5.413 161,754 -0.11(-1.95%)
Nov 07, 2024 5.403 5.579 5.374 5.520 231,546 +0.08(+1.44%)
Nov 06, 2024 5.423 5.471 5.286 5.442 324,188 +0.24(+4.71%)
Nov 05, 2024 5.139 5.197 5.080 5.197 215,328 +0.10(+1.92%)
Nov 04, 2024 5.060 5.188 5.051 5.100 207,301 +0.06(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.