Historical Data for Evolution Petroleum Corporation Inc. (EPM)

$ 2.945   -0.095 (-3.12%) Volume: 54.74k 12:15 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 3.05 3.09 2.94 2.945 54.74k -0.095 -3.12% 2.945 165.7k 402
11/30/20 2.91 3.08 2.80 3.04 147.36k 0.06 2.01% 3.04 434.27k 1,071
11/27/20 2.97 3.00 2.87 2.98 58.14k 0.01 0.34% 2.98 170.31k 534
11/25/20 2.86 3.00 2.81 2.97 115.87k 0.09 3.12% 2.97 337.44k 839
11/24/20 2.81 2.89 2.74 2.88 224.59k 0.07 2.49% 2.88 636.34k 1,154
11/23/20 2.64 2.85 2.64 2.81 141.45k 0.21 8.08% 2.81 388.82k 1,024
11/20/20 2.64 2.69 2.59 2.60 69.07k -0.09 -3.35% 2.60 182.64k 667
11/19/20 2.64 2.71 2.59 2.69 76.04k 0.08 3.07% 2.69 201.55k 631
11/18/20 2.83 2.87 2.60 2.61 140.61k -0.19 -6.79% 2.61 384.02k 865
11/17/20 2.74 2.83 2.5752 2.80 218.18k 0.07 2.56% 2.80 598.74k 917
11/16/20 2.38 2.74 2.38 2.73 260.56k 0.37 15.68% 2.73 683.22k 997
11/13/20 2.21 2.36 2.20 2.36 92.31k 0.14 6.31% 2.36 213.07k 564
11/12/20 2.33 2.38 2.20 2.22 113.13k -0.11 -4.72% 2.22 255.05k 846
11/11/20 2.35 2.41 2.30 2.33 76.63k -0.04 -1.69% 2.33 179.68k 385
11/10/20 2.16 2.41 2.15 2.37 146.14k 0.21 9.72% 2.37 341.26k 964
11/09/20 2.27 2.46 2.15 2.16 293.4k 0.01 0.47% 2.16 675.02k 1,720
11/06/20 2.21 2.21 2.09 2.15 105.71k 0.01 0.47% 2.15 225.79k 619
11/05/20 2.17 2.24 2.14 2.14 115.51k -0.05 -2.28% 2.14 251.24k 997
11/04/20 2.20 2.24 2.17 2.19 42.91k -0.02 -0.90% 2.19 94.44k 391
11/03/20 2.29 2.34 2.20 2.21 125.06k 0.01 0.45% 2.21 283.95k 850
11/02/20 2.20 2.2808 2.16 2.20 98.66k -0.01 -0.45% 2.20 217.41k 1,544