Historical Data for Evolution Petroleum Corporation Inc. (EPM)

$ 5.31   -0.05 (-0.93%) Volume: 85.33k 8:00 PM EDT 18-Oct-2019
After Hours:  $ 5.31 0.00 (0.00%) Volume: 2.32k 4:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 5.36 5.40 5.27 5.31 85.33k -0.05 -0.93% 5.31 456.07k 811
10/17/19 5.32 5.3757 5.265 5.36 76.02k 0.05 0.94% 5.36 404.93k 782
10/16/19 5.28 5.45 5.28 5.31 102.03k -0.03 -0.56% 5.31 546.17k 1,434
10/15/19 5.31 5.40 5.25 5.34 159.76k -0.02 -0.37% 5.34 851.49k 1,446
10/14/19 5.40 5.46 5.2397 5.36 95.8k -0.13 -2.37% 5.36 509.54k 1,609
10/11/19 5.41 5.59 5.41 5.49 133.6k 0.14 2.62% 5.49 735.66k 1,331
10/10/19 5.29 5.41 5.23 5.35 141.99k 0.11 2.10% 5.35 753.21k 1,099
10/09/19 5.54 5.60 5.2288 5.24 127.82k -0.25 -4.55% 5.24 680.94k 1,204
10/08/19 5.57 5.63 5.49 5.49 100.36k -0.14 -2.49% 5.49 556.14k 1,157
10/07/19 5.61 5.69 5.61 5.63 69.82k -0.04 -0.71% 5.63 394.1k 622
10/04/19 5.79 5.79 5.62 5.67 152.01k -0.04 -0.70% 5.67 863.81k 880
10/03/19 5.57 5.742 5.56 5.71 119.97k 0.05 0.88% 5.71 681.48k 1,148
10/02/19 5.54 5.69 5.51 5.66 101.26k 0.07 1.25% 5.66 569.52k 1,028
10/01/19 5.87 5.90 5.59 5.59 137.23k -0.25 -4.28% 5.59 778.81k 1,536
09/30/19 5.88 5.90 5.76 5.84 101.96k -0.10 -1.68% 5.84 594.11k 1,246
09/27/19 5.70 5.95 5.70 5.94 73.23k 0.17 2.95% 5.94 429.33k 901
09/26/19 5.51 5.79 5.51 5.77 127.09k 0.22 3.96% 5.77 724.96k 1,166
09/25/19 5.60 5.76 5.53 5.55 185.08k -0.08 -1.42% 5.55 1.04m 1,605
09/24/19 5.77 5.85 5.60 5.63 292.59k -0.11 -1.92% 5.63 1.66m 2,116
09/23/19 5.94 5.96 5.71 5.74 214.52k -0.17 -2.88% 5.74 1.24m 2,070
09/20/19 5.69 5.99 5.59 5.91 558.65k 0.26 4.60% 5.91 3.26m 2,285