Evolution Petroleum Corp (NY: EPM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.750	9.800	9.500	9.500	183,493	-0.15(-1.55%)
May 30, 2018	9.700	9.750	9.550	9.650	201,557	+0.05(+0.52%)
May 29, 2018	9.350	9.700	9.350	9.600	149,315	+0.25(+2.67%)
May 25, 2018		9.350	9.350	9.350	0	-0.10(-1.06%)
May 24, 2018	9.350	9.500	9.200	9.450	205,719	+0.05(+0.53%)
May 23, 2018	9.450	9.650	9.350	9.400	96,253	-0.05(-0.53%)
May 22, 2018	9.800	9.800	9.300	9.450	202,730	-0.30(-3.08%)
May 21, 2018	9.300	9.750	9.200	9.750	359,652	+0.60(+6.56%)
May 18, 2018	9.400	9.430	9.150	9.150	259,208	-0.25(-2.66%)
May 17, 2018	9.300	9.400	9.300	9.400	120,754	+0.15(+1.62%)
May 16, 2018	9.300	9.350	9.200	9.250	96,856	+0.05(+0.54%)
May 15, 2018	9.350	9.350	9.150	9.200	146,690	+0.05(+0.55%)
May 14, 2018	9.300	9.350	9.100	9.150	471,172	+0.25(+2.81%)
May 11, 2018	9.100	9.150	8.900	8.900	99,778	-0.20(-2.20%)
May 10, 2018	9.400	9.400	9.050	9.100	99,701	-0.05(-0.55%)
May 09, 2018	8.950	9.300	8.450	9.150	175,019	+0.10(+1.10%)
May 08, 2018	9.150	9.300	8.950	9.050	196,510	-0.15(-1.63%)
May 07, 2018	9.400	9.500	8.900	9.200	144,200	-0.20(-2.13%)
May 04, 2018	9.300	9.500	9.250	9.400	137,487	+0.05(+0.53%)
May 03, 2018	9.300	9.350	9.150	9.350	116,337	+0.10(+1.08%)
May 02, 2018	9.250	9.350	9.100	9.250	95,315	+0.10(+1.09%)
May 01, 2018	9.300	9.300	8.850	9.150	96,644	-0.15(-1.61%)
Apr 30, 2018	9.200	9.400	9.175	9.300	172,019	+0.15(+1.64%)
Apr 27, 2018	9.100	9.250	8.900	9.150	135,416	+0.00(+0.00%)
Apr 26, 2018	8.800	9.150	8.800	9.150	188,887	+0.40(+4.57%)
Apr 25, 2018	8.400	8.800	8.350	8.750	323,203	+0.40(+4.79%)
Apr 24, 2018	8.400	8.450	8.300	8.350	262,752	-0.05(-0.60%)
Apr 23, 2018	8.450	8.450	8.300	8.400	240,470	+0.00(+0.00%)
Apr 20, 2018	8.300	8.450	8.160	8.400	349,346	+0.05(+0.60%)
Apr 19, 2018	8.450	8.450	8.350	8.350	101,318	-0.10(-1.18%)
Apr 18, 2018	8.400	8.450	8.350	8.450	174,900	+0.10(+1.20%)
Apr 17, 2018	8.300	8.350	8.200	8.350	92,221	+0.05(+0.60%)
Apr 16, 2018	8.300	8.300	8.150	8.300	40,441	+0.05(+0.61%)
Apr 13, 2018	8.250	8.250	8.150	8.250	49,066	+0.05(+0.61%)
Apr 12, 2018	8.200	8.200	8.100	8.200	69,501	+0.10(+1.23%)
Apr 11, 2018	7.950	8.200	7.950	8.100	63,906	+0.10(+1.25%)
Apr 10, 2018	8.000	8.100	7.950	8.000	85,706	+0.10(+1.27%)
Apr 09, 2018	8.000	8.050	7.850	7.900	29,057	+0.00(+0.00%)
Apr 06, 2018	7.800	7.950	7.750	7.900	67,757	+0.00(+0.00%)
Apr 05, 2018	7.900	8.000	7.850	7.900	66,189	-0.05(-0.63%)
Apr 04, 2018	7.950	8.050	7.850	7.950	26,266	-0.05(-0.62%)
Apr 03, 2018	8.000	8.100	7.950	8.000	36,446	+0.00(+0.00%)
Apr 02, 2018	8.100	8.100	7.800	8.000	76,210	-0.05(-0.62%)
Mar 29, 2018		8.050	8.050	8.050	0	-0.10(-1.23%)
Mar 28, 2018	8.150	8.200	8.050	8.150	58,822	+0.05(+0.62%)
Mar 27, 2018	8.200	8.300	8.000	8.100	62,861	-0.10(-1.22%)
Mar 26, 2018	8.050	8.250	7.900	8.200	81,885	+0.25(+3.14%)
Mar 23, 2018	7.850	8.250	7.850	7.950	143,287	+0.05(+0.63%)
Mar 22, 2018	8.050	8.150	7.900	7.900	58,521	-0.25(-3.07%)
Mar 21, 2018	8.150	8.200	7.950	8.150	152,129	+0.10(+1.24%)
Mar 20, 2018	7.950	8.100	7.925	8.050	30,199	+0.05(+0.63%)
Mar 19, 2018	7.900	8.000	7.755	8.000	50,905	+0.00(+0.00%)
Mar 16, 2018	8.050	8.100	7.950	8.000	122,622	-0.10(-1.23%)
Mar 15, 2018	8.050	8.150	7.905	8.100	55,206	+0.00(+0.00%)
Mar 14, 2018	8.000	8.150	7.950	8.100	26,858	+0.00(+0.00%)
Mar 13, 2018	8.200	8.200	8.050	8.100	84,859	-0.10(-1.22%)
Mar 12, 2018	8.300	8.300	8.050	8.200	82,692	+0.05(+0.61%)
Mar 09, 2018	8.200	8.250	8.050	8.150	68,911	+0.05(+0.62%)
Mar 08, 2018	8.150	8.200	8.000	8.100	49,767	-0.05(-0.61%)
Mar 07, 2018		8.300		8.150	66,710	+0.00(+0.00%)
Mar 06, 2018	8.150	8.250	8.000	8.150	66,491	+0.05(+0.62%)
Mar 05, 2018	8.050	8.250	8.000	8.100	75,617	-0.05(-0.61%)
Mar 02, 2018	8.050	8.150	7.955	8.150	92,844	+0.10(+1.24%)

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.