Evolution Petroleum

EPM
🏛️ usa →
4.81
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.97 5.07 4.96 5.05 0.1M
2021-12-30 4.94 5.12 4.94 5.00 0.1M
2021-12-29 4.99 5.08 4.94 4.94 0.1M
2021-12-28 5.20 5.20 4.97 5.00 0.1M
2021-12-27 4.95 5.12 4.83 5.09 0.2M
2021-12-23 5.00 5.10 4.93 4.96 0.1M
2021-12-22 4.97 5.03 4.88 4.96 0.1M
2021-12-21 4.95 5.02 4.88 4.97 0.1M
2021-12-20 4.64 4.85 4.55 4.83 0.2M
2021-12-17 4.77 4.81 4.66 4.75 0.1M
2021-12-16 4.79 5.11 4.76 4.82 0.2M
2021-12-15 4.65 4.82 4.41 4.74 0.2M
2021-12-14 4.65 4.77 4.58 4.65 0.2M
2021-12-13 5.05 5.05 4.75 4.78 0.2M
2021-12-10 5.30 5.39 5.03 5.12 0.1M
2021-12-09 5.21 5.32 5.20 5.24 0.1M
2021-12-08 5.17 5.29 5.12 5.27 0.1M
2021-12-07 4.97 5.18 4.97 5.11 0.2M
2021-12-06 4.98 5.03 4.87 4.91 0.2M
2021-12-03 5.12 5.23 4.86 4.90 0.1M
2021-12-02 4.94 5.05 4.81 5.00 0.3M
2021-12-01 5.14 5.20 4.96 5.00 0.2M
2021-11-30 5.03 5.17 4.97 4.97 0.2M
2021-11-29 5.21 5.28 5.13 5.18 0.2M
2021-11-26 5.13 5.13 4.88 5.00 0.3M
2021-11-24 5.32 5.45 5.32 5.40 0.1M
2021-11-23 5.21 5.46 5.21 5.36 0.4M
2021-11-22 5.20 5.36 5.11 5.16 0.1M
2021-11-19 5.26 5.26 5.06 5.20 0.3M
2021-11-18 5.51 5.58 5.35 5.38 0.1M
2021-11-17 5.66 5.77 5.41 5.54 0.2M
2021-11-16 5.70 5.86 5.64 5.69 0.1M
2021-11-15 5.70 5.81 5.52 5.68 0.2M
2021-11-12 5.75 5.90 5.73 5.85 0.3M
2021-11-11 6.00 6.00 5.77 5.80 0.2M
2021-11-10 6.16 6.16 5.77 5.98 0.4M
2021-11-09 6.24 6.25 6.00 6.22 0.1M
2021-11-08 6.00 6.23 6.00 6.19 0.1M
2021-11-05 5.75 5.98 5.72 5.97 0.1M
2021-11-04 5.88 5.91 5.66 5.68 0.3M
2021-11-03 5.82 5.90 5.77 5.80 0.1M
2021-11-02 5.88 5.93 5.79 5.90 0.1M
2021-11-01 6.01 6.01 5.87 5.93 0.2M
2021-10-29 5.98 6.03 5.91 5.94 0.2M
2021-10-28 5.85 5.98 5.68 5.98 0.1M
2021-10-27 6.00 6.07 5.76 5.79 0.1M
2021-10-26 6.16 6.17 6.00 6.08 0.1M
2021-10-25 6.00 6.33 6.00 6.13 0.1M
2021-10-22 6.00 6.07 5.85 5.95 0.1M
2021-10-21 6.05 6.05 5.91 5.99 0.1M
2021-10-20 5.99 6.10 5.95 6.07 0.1M
2021-10-19 6.02 6.10 5.95 6.05 0.1M
2021-10-18 6.12 6.31 5.98 6.01 0.2M
2021-10-15 6.13 6.17 5.95 5.97 0.1M
2021-10-14 6.11 6.20 5.99 6.07 0.3M
2021-10-13 5.94 6.06 5.85 6.04 0.2M
2021-10-12 6.50 6.51 5.75 6.00 0.6M
2021-10-11 6.72 6.74 6.42 6.53 0.2M
2021-10-08 6.31 6.59 6.31 6.58 0.2M
2021-10-07 6.17 6.31 6.08 6.22 0.2M
2021-10-06 6.03 6.34 6.03 6.30 0.3M
2021-10-05 6.21 6.30 5.97 6.21 0.3M
2021-10-04 5.90 6.15 5.83 6.00 0.3M
2021-10-01 5.72 5.90 5.69 5.80 0.3M
2021-09-30 5.77 5.77 5.64 5.68 0.3M
2021-09-29 5.62 5.82 5.56 5.71 0.2M
2021-09-28 5.90 5.90 5.57 5.65 0.3M
2021-09-27 5.55 5.82 5.55 5.72 0.6M
2021-09-24 5.13 5.48 5.13 5.33 0.3M
2021-09-23 4.99 5.19 4.96 5.19 0.2M
2021-09-22 5.09 5.12 4.90 4.96 0.2M
2021-09-21 4.61 5.12 4.51 5.06 0.4M
2021-09-20 4.59 4.70 4.47 4.55 0.3M
2021-09-17 4.83 4.89 4.73 4.77 0.2M
2021-09-16 4.91 4.98 4.80 4.91 0.2M
2021-09-15 4.67 5.04 4.67 4.91 0.4M
2021-09-14 5.07 5.07 4.54 4.61 0.3M
2021-09-13 4.76 4.99 4.75 4.96 0.2M
2021-09-10 4.64 4.71 4.61 4.62 0.1M
2021-09-09 4.51 4.62 4.47 4.59 0.2M
2021-09-08 4.46 4.55 4.39 4.52 0.1M
2021-09-07 4.51 4.54 4.36 4.48 0.1M
2021-09-03 4.46 4.61 4.41 4.53 0.1M
2021-09-02 4.33 4.54 4.27 4.50 0.1M
2021-09-01 4.14 4.33 4.12 4.30 0.1M
2021-08-31 4.13 4.20 4.05 4.17 0.0M
2021-08-30 4.22 4.23 4.06 4.16 0.1M
2021-08-27 4.00 4.25 4.00 4.22 0.1M
2021-08-26 3.94 4.05 3.92 3.99 0.1M
2021-08-25 3.72 3.94 3.72 3.92 0.1M
2021-08-24 3.80 3.84 3.67 3.71 0.2M
2021-08-23 3.78 3.86 3.73 3.75 0.1M
2021-08-20 3.63 3.74 3.60 3.67 0.0M
2021-08-19 3.75 3.77 3.60 3.65 0.1M
2021-08-18 3.94 3.94 3.77 3.79 0.1M
2021-08-17 3.88 3.97 3.87 3.89 0.1M
2021-08-16 3.95 4.00 3.85 3.92 0.1M
2021-08-13 4.08 4.14 3.91 3.95 0.3M
2021-08-12 4.10 4.19 4.08 4.16 0.1M
2021-08-11 4.00 4.17 4.00 4.14 0.1M
2021-08-10 4.01 4.15 3.99 4.07 0.1M
2021-08-09 3.93 4.05 3.91 4.00 0.1M
2021-08-06 3.99 4.12 3.99 4.07 0.1M
2021-08-05 4.00 4.09 3.95 3.95 0.1M
2021-08-04 4.14 4.17 3.96 3.98 0.1M
2021-08-03 4.19 4.25 4.09 4.20 0.1M
2021-08-02 4.24 4.35 4.18 4.20 0.0M
2021-07-30 4.24 4.26 4.17 4.22 0.1M
2021-07-29 4.33 4.37 4.21 4.27 0.0M
2021-07-28 4.24 4.30 4.17 4.27 0.1M
2021-07-27 4.30 4.30 4.17 4.25 0.1M
2021-07-26 4.33 4.50 4.31 4.31 0.1M
2021-07-23 4.34 4.36 4.22 4.35 0.1M
2021-07-22 4.40 4.40 4.26 4.34 0.1M
2021-07-21 4.25 4.42 4.24 4.41 0.1M
2021-07-20 4.15 4.29 4.05 4.17 0.1M
2021-07-19 4.21 4.25 4.01 4.13 0.3M
2021-07-16 4.60 4.64 4.34 4.40 0.2M
2021-07-15 4.57 4.65 4.41 4.58 0.1M
2021-07-14 4.93 4.96 4.60 4.66 0.1M
2021-07-13 4.93 4.98 4.90 4.93 0.1M
2021-07-12 4.79 4.95 4.76 4.93 0.2M
2021-07-09 4.69 4.85 4.66 4.83 0.1M
2021-07-08 4.44 4.66 4.44 4.63 0.2M
2021-07-07 4.72 4.74 4.48 4.58 0.1M
2021-07-06 4.82 4.83 4.64 4.71 0.2M
2021-07-02 4.95 4.96 4.76 4.85 0.1M
2021-07-01 5.05 5.06 4.81 4.97 0.2M
2021-06-30 4.86 4.97 4.73 4.96 0.2M
2021-06-29 4.90 4.98 4.78 4.79 0.1M
2021-06-28 5.06 5.15 4.85 4.89 0.3M
2021-06-25 5.05 5.23 5.02 5.05 4.6M
2021-06-24 5.13 5.13 4.90 5.09 0.4M
2021-06-23 5.19 5.20 5.05 5.15 0.3M
2021-06-22 5.05 5.19 4.95 5.11 0.4M
2021-06-21 4.83 5.03 4.77 5.02 0.2M
2021-06-18 4.76 4.87 4.70 4.83 0.4M
2021-06-17 5.10 5.10 4.74 4.94 0.3M
2021-06-16 5.15 5.17 4.97 5.13 0.6M
2021-06-15 5.06 5.13 4.99 5.12 0.2M
2021-06-14 5.06 5.20 5.00 5.05 0.3M
2021-06-11 5.01 5.05 4.98 5.03 0.2M
2021-06-10 4.99 5.03 4.88 5.01 0.6M
2021-06-09 4.72 5.00 4.62 4.90 0.3M
2021-06-08 4.55 4.75 4.52 4.74 0.2M
2021-06-07 4.43 4.61 4.39 4.56 0.4M
2021-06-04 4.11 4.43 4.10 4.40 0.4M
2021-06-03 4.04 4.06 3.98 4.04 0.1M
2021-06-02 3.98 4.06 3.97 4.05 0.5M
2021-06-01 3.75 3.98 3.75 3.97 0.3M
2021-05-28 3.64 3.71 3.57 3.69 0.1M
2021-05-27 3.66 3.76 3.62 3.63 0.1M
2021-05-26 3.55 3.66 3.51 3.62 0.1M
2021-05-25 3.70 3.76 3.53 3.53 0.1M
2021-05-24 3.74 3.77 3.65 3.73 0.1M
2021-05-21 3.68 3.72 3.59 3.67 0.1M
2021-05-20 3.65 3.65 3.51 3.59 0.1M
2021-05-19 3.65 3.72 3.57 3.63 0.1M
2021-05-18 3.75 3.80 3.70 3.73 0.1M
2021-05-17 3.70 3.78 3.67 3.78 0.1M
2021-05-14 3.58 3.78 3.55 3.69 0.1M
2021-05-13 3.64 3.70 3.45 3.55 0.2M
2021-05-12 3.77 3.87 3.66 3.67 0.2M
2021-05-11 3.71 3.84 3.70 3.72 0.2M
2021-05-10 4.01 4.01 3.72 3.86 0.2M
2021-05-07 3.55 3.89 3.53 3.87 0.2M
2021-05-06 3.62 3.69 3.51 3.60 0.1M
2021-05-05 3.64 3.69 3.55 3.59 0.2M
2021-05-04 3.60 3.60 3.48 3.55 0.1M
2021-05-03 3.38 3.63 3.33 3.62 0.2M
2021-04-30 3.42 3.49 3.29 3.31 0.2M
2021-04-29 3.40 3.53 3.37 3.53 0.1M
2021-04-28 3.29 3.43 3.28 3.35 0.2M
2021-04-27 3.23 3.32 3.17 3.28 0.1M
2021-04-26 3.26 3.32 3.20 3.22 0.1M
2021-04-23 3.16 3.27 3.10 3.27 0.2M
2021-04-22 3.23 3.23 3.13 3.13 0.2M
2021-04-21 3.10 3.20 3.06 3.16 0.1M
2021-04-20 3.17 3.18 3.10 3.13 0.1M
2021-04-19 3.23 3.30 3.16 3.18 0.1M
2021-04-16 3.30 3.31 3.17 3.24 0.2M
2021-04-15 3.26 3.28 3.19 3.25 0.1M
2021-04-14 3.21 3.29 3.21 3.26 0.1M
2021-04-13 3.17 3.22 3.15 3.20 0.1M
2021-04-12 3.18 3.20 3.10 3.17 0.1M
2021-04-09 3.14 3.20 3.01 3.13 0.3M
2021-04-08 3.27 3.28 3.05 3.15 0.3M
2021-04-07 3.34 3.37 3.25 3.26 0.2M
2021-04-06 3.35 3.43 3.30 3.34 0.1M
2021-04-05 3.54 3.56 3.30 3.33 0.1M
2021-04-01 3.44 3.57 3.37 3.57 0.1M
2021-03-31 3.29 3.42 3.24 3.38 0.2M
2021-03-30 3.27 3.29 3.21 3.25 0.1M
2021-03-29 3.26 3.38 3.21 3.26 0.1M
2021-03-26 3.36 3.49 3.28 3.32 0.2M
2021-03-25 3.27 3.35 3.16 3.35 0.1M
2021-03-24 3.25 3.41 3.25 3.28 0.1M
2021-03-23 3.37 3.37 3.15 3.20 0.2M
2021-03-22 3.51 3.55 3.39 3.41 0.2M
2021-03-19 3.48 3.74 3.38 3.52 0.4M
2021-03-18 3.64 3.75 3.39 3.40 0.4M
2021-03-17 3.57 3.72 3.57 3.68 0.2M
2021-03-16 3.85 3.85 3.68 3.68 0.2M
2021-03-15 4.02 4.02 3.82 3.84 0.2M
2021-03-12 4.15 4.18 4.00 4.10 0.1M
2021-03-11 4.19 4.19 3.97 4.15 0.3M
2021-03-10 4.13 4.29 4.10 4.17 0.1M
2021-03-09 4.27 4.37 4.11 4.11 0.2M
2021-03-08 4.51 4.68 4.09 4.35 0.4M
2021-03-05 4.05 4.50 4.01 4.25 0.4M
2021-03-04 3.70 3.94 3.62 3.89 0.3M
2021-03-03 3.54 3.74 3.49 3.67 0.2M
2021-03-02 3.51 3.59 3.45 3.48 0.1M
2021-03-01 3.58 3.67 3.50 3.53 0.1M
2021-02-26 3.66 3.66 3.46 3.55 0.2M
2021-02-25 3.67 3.80 3.63 3.70 0.1M
2021-02-24 3.59 3.74 3.51 3.73 0.2M
2021-02-23 3.52 3.70 3.45 3.57 0.2M
2021-02-22 3.33 3.64 3.31 3.53 0.2M
2021-02-19 3.36 3.42 3.29 3.35 0.1M
2021-02-18 3.60 3.60 3.34 3.37 0.2M
2021-02-17 3.69 3.70 3.54 3.61 0.1M
2021-02-16 3.74 3.90 3.60 3.69 0.1M
2021-02-12 3.44 3.65 3.40 3.65 0.1M
2021-02-11 3.36 3.48 3.31 3.45 0.1M
2021-02-10 3.45 3.49 3.34 3.37 0.1M
2021-02-09 3.40 3.47 3.34 3.39 0.2M
2021-02-08 3.43 3.49 3.33 3.40 0.1M
2021-02-05 3.51 3.57 3.32 3.36 0.2M
2021-02-04 3.63 3.63 3.30 3.50 0.1M
2021-02-03 3.38 3.65 3.37 3.58 0.3M
2021-02-02 3.31 3.50 3.29 3.40 0.3M
2021-02-01 3.18 3.34 3.16 3.27 0.2M
2021-01-29 3.36 3.36 3.09 3.18 0.2M
2021-01-28 3.21 3.39 3.17 3.36 0.1M
2021-01-27 3.13 3.25 3.13 3.21 0.2M
2021-01-26 3.21 3.34 3.16 3.29 0.1M
2021-01-25 3.21 3.27 3.14 3.19 0.2M
2021-01-22 3.02 3.21 3.00 3.21 0.2M
2021-01-21 3.17 3.21 3.00 3.05 0.1M
2021-01-20 3.36 3.40 3.15 3.15 0.2M
2021-01-19 3.22 3.36 3.19 3.33 0.1M
2021-01-15 3.16 3.21 3.08 3.17 0.1M
2021-01-14 3.13 3.23 3.13 3.18 0.1M
2021-01-13 3.25 3.26 3.13 3.14 0.1M
2021-01-12 3.05 3.28 3.05 3.24 0.1M
2021-01-11 3.02 3.12 3.01 3.05 0.1M
2021-01-08 3.12 3.18 3.00 3.05 0.1M
2021-01-07 3.05 3.18 3.05 3.09 0.2M
2021-01-06 2.78 3.10 2.78 3.03 0.2M
2021-01-05 2.80 3.02 2.80 2.83 0.2M
2021-01-04 2.86 2.93 2.75 2.75 0.1M