Evolution Petroleum Corp Inc (EPM)

EPM
🏛️ 미국 →
4.91
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.87 5.88 5.76 5.81 0.4M
2023-12-28 5.85 5.89 5.78 5.83 0.2M
2023-12-27 5.96 5.97 5.86 5.88 0.3M
2023-12-26 5.94 5.97 5.91 5.94 0.3M
2023-12-22 5.93 6.02 5.91 5.93 0.3M
2023-12-21 5.91 5.94 5.85 5.92 0.2M
2023-12-20 6.07 6.11 5.88 5.90 0.3M
2023-12-19 5.89 6.07 5.86 6.06 0.3M
2023-12-18 6.02 6.12 5.89 5.91 0.4M
2023-12-15 5.97 6.05 5.85 6.04 0.9M
2023-12-14 5.90 6.05 5.90 5.93 0.4M
2023-12-13 5.80 5.98 5.73 5.94 0.3M
2023-12-12 5.89 5.89 5.68 5.75 0.5M
2023-12-11 6.12 6.12 5.84 5.93 0.4M
2023-12-08 6.07 6.12 6.01 6.09 0.3M
2023-12-07 5.95 6.09 5.93 6.05 0.4M
2023-12-06 5.95 6.03 5.91 5.95 0.3M
2023-12-05 5.98 6.08 5.95 5.98 0.3M
2023-12-04 5.98 6.03 5.89 5.99 0.2M
2023-12-01 5.93 6.02 5.87 6.00 0.4M
2023-11-30 5.94 6.06 5.86 5.93 0.3M
2023-11-29 5.91 5.96 5.87 5.91 0.2M
2023-11-28 5.87 5.90 5.82 5.84 0.2M
2023-11-27 5.97 5.97 5.82 5.85 0.3M
2023-11-24 5.82 6.05 5.82 6.00 0.1M
2023-11-22 5.85 5.90 5.73 5.82 0.2M
2023-11-21 5.99 6.13 5.85 5.86 0.4M
2023-11-20 5.94 6.13 5.88 6.03 0.5M
2023-11-17 5.79 5.98 5.79 5.91 0.3M
2023-11-16 5.90 5.90 5.61 5.73 0.7M
2023-11-15 5.90 6.07 5.85 5.87 0.4M
2023-11-14 5.87 5.99 5.75 5.99 0.4M
2023-11-13 5.86 5.97 5.80 5.80 0.3M
2023-11-10 5.77 5.90 5.72 5.81 0.3M
2023-11-09 5.81 5.98 5.68 5.68 0.5M
2023-11-08 5.95 6.06 5.58 5.84 0.7M
2023-11-07 6.22 6.22 6.04 6.19 0.4M
2023-11-06 6.41 6.44 6.19 6.28 0.4M
2023-11-03 6.41 6.52 6.38 6.45 0.3M
2023-11-02 6.43 6.49 6.35 6.47 0.3M
2023-11-01 6.44 6.48 6.33 6.43 0.2M
2023-10-31 6.33 6.43 6.29 6.43 0.2M
2023-10-30 6.46 6.57 6.28 6.38 0.2M
2023-10-27 6.55 6.58 6.36 6.44 0.3M
2023-10-26 6.50 6.60 6.44 6.52 0.2M
2023-10-25 6.48 6.60 6.46 6.58 0.2M
2023-10-24 6.45 6.59 6.43 6.55 0.3M
2023-10-23 6.47 6.54 6.40 6.40 0.3M
2023-10-20 6.48 6.56 6.40 6.53 0.3M
2023-10-19 6.46 6.62 6.39 6.49 0.3M
2023-10-18 6.54 6.54 6.39 6.44 0.4M
2023-10-17 6.49 6.72 6.47 6.58 0.7M
2023-10-16 6.50 6.54 6.36 6.51 0.3M
2023-10-13 6.48 6.56 6.42 6.43 0.5M
2023-10-12 6.33 6.41 6.26 6.38 0.4M
2023-10-11 6.42 6.43 6.27 6.32 0.3M
2023-10-10 6.38 6.51 6.28 6.51 0.7M
2023-10-09 6.35 6.52 6.34 6.37 0.5M
2023-10-06 6.19 6.39 6.10 6.26 0.5M
2023-10-05 6.00 6.24 5.94 6.20 0.6M
2023-10-04 6.36 6.43 6.02 6.09 0.7M
2023-10-03 6.30 6.49 6.22 6.49 0.5M
2023-10-02 6.70 6.73 6.29 6.33 1.0M
2023-09-29 6.89 6.93 6.75 6.84 0.5M
2023-09-28 6.95 7.01 6.83 6.92 0.4M
2023-09-27 6.75 7.07 6.70 6.97 0.7M
2023-09-26 6.67 6.82 6.62 6.70 0.5M
2023-09-25 6.48 6.79 6.48 6.73 0.4M
2023-09-22 6.58 6.85 6.47 6.47 0.6M
2023-09-21 6.93 6.95 6.53 6.53 1.3M
2023-09-20 6.85 7.11 6.81 6.97 0.8M
2023-09-19 6.99 7.14 6.79 6.80 0.7M
2023-09-18 7.11 7.27 6.90 6.92 0.9M
2023-09-15 6.90 7.22 6.75 7.13 1.6M
2023-09-14 6.91 7.13 6.67 6.92 1.7M
2023-09-13 7.86 7.98 6.13 7.00 5.3M
2023-09-12 9.03 9.25 8.85 8.85 0.5M
2023-09-11 9.15 9.34 8.91 8.98 0.4M
2023-09-08 8.77 8.99 8.73 8.87 0.3M
2023-09-07 8.87 8.93 8.67 8.71 0.3M
2023-09-06 9.00 9.16 8.74 8.87 0.3M
2023-09-05 8.91 9.13 8.89 8.95 0.3M
2023-09-01 8.58 8.97 8.56 8.89 0.5M
2023-08-31 8.40 8.56 8.36 8.46 0.4M
2023-08-30 8.45 8.51 8.38 8.41 0.3M
2023-08-29 8.58 8.64 8.38 8.45 0.3M
2023-08-28 8.61 8.83 8.58 8.62 0.3M
2023-08-25 8.81 8.85 8.59 8.75 0.3M
2023-08-24 9.14 9.19 8.79 8.80 0.4M
2023-08-23 9.32 9.51 9.04 9.24 0.3M
2023-08-22 9.76 9.79 9.37 9.40 0.3M
2023-08-21 9.73 9.84 9.63 9.78 0.3M
2023-08-18 9.45 9.75 9.43 9.68 0.3M
2023-08-17 9.69 9.83 9.46 9.52 0.4M
2023-08-16 9.68 9.90 9.60 9.61 0.3M
2023-08-15 9.72 9.84 9.63 9.69 0.3M
2023-08-14 9.60 9.77 9.35 9.77 0.4M
2023-08-11 9.59 9.88 9.59 9.64 0.3M
2023-08-10 9.83 9.88 9.50 9.53 0.4M
2023-08-09 9.80 9.93 9.70 9.76 0.4M
2023-08-08 9.34 9.79 9.12 9.77 0.4M
2023-08-07 9.59 9.66 9.33 9.44 0.6M
2023-08-04 10.00 10.11 9.55 9.59 0.6M
2023-08-03 9.41 10.02 9.34 9.92 0.7M
2023-08-02 9.31 9.52 9.06 9.39 0.5M
2023-08-01 9.35 9.36 9.03 9.34 0.4M
2023-07-31 9.33 9.49 9.26 9.34 0.4M
2023-07-28 9.20 9.25 9.01 9.23 0.5M
2023-07-27 9.27 9.38 9.03 9.14 0.7M
2023-07-26 8.98 9.39 8.93 9.16 1.0M
2023-07-25 8.56 9.08 8.52 8.90 0.9M
2023-07-24 8.25 8.54 8.24 8.52 0.5M
2023-07-21 8.33 8.35 8.21 8.23 0.3M
2023-07-20 8.35 8.42 8.25 8.31 0.2M
2023-07-19 8.36 8.46 8.24 8.30 0.3M
2023-07-18 8.05 8.40 8.05 8.36 0.4M
2023-07-17 8.03 8.12 7.91 8.05 0.3M
2023-07-14 8.28 8.28 7.94 7.96 0.4M
2023-07-13 8.30 8.30 7.98 8.09 0.4M
2023-07-12 8.02 8.30 8.02 8.29 0.5M
2023-07-11 7.91 8.06 7.85 8.02 0.4M
2023-07-10 7.94 8.00 7.79 7.84 0.3M
2023-07-07 7.76 8.02 7.76 7.97 0.4M
2023-07-06 7.78 7.83 7.61 7.80 0.3M
2023-07-05 8.01 8.01 7.70 7.82 0.4M
2023-07-03 8.07 8.13 7.96 8.01 0.2M
2023-06-30 8.22 8.22 8.03 8.07 0.4M
2023-06-29 8.11 8.30 8.10 8.20 0.4M
2023-06-28 7.80 8.12 7.75 8.08 0.3M
2023-06-27 7.80 7.89 7.56 7.85 0.4M
2023-06-26 7.91 7.95 7.70 7.83 0.5M
2023-06-23 8.19 8.20 7.83 7.91 4.3M
2023-06-22 8.21 8.30 8.09 8.30 0.3M
2023-06-21 7.96 8.33 7.96 8.21 0.4M
2023-06-20 8.21 8.26 7.58 7.90 0.6M
2023-06-16 8.45 8.54 8.15 8.44 0.8M
2023-06-15 7.97 8.38 7.97 8.32 0.4M
2023-06-14 8.37 8.45 7.84 7.97 0.4M
2023-06-13 8.41 8.57 8.33 8.48 0.4M
2023-06-12 8.34 8.47 8.18 8.22 0.4M
2023-06-09 8.48 8.48 8.16 8.22 0.3M
2023-06-08 8.40 8.54 8.23 8.48 0.5M
2023-06-07 8.20 8.41 8.15 8.30 0.4M
2023-06-06 8.08 8.24 8.01 8.19 0.3M
2023-06-05 8.33 8.53 8.12 8.15 0.3M
2023-06-02 7.87 8.20 7.87 8.16 0.4M
2023-06-01 7.94 7.94 7.75 7.80 0.4M
2023-05-31 7.91 7.98 7.78 7.84 0.2M
2023-05-30 8.00 8.03 7.79 8.00 0.2M
2023-05-26 8.13 8.19 7.77 7.99 0.3M
2023-05-25 8.53 8.53 7.94 8.09 0.4M
2023-05-24 8.32 8.50 8.23 8.50 0.3M
2023-05-23 8.20 8.44 8.13 8.27 0.4M
2023-05-22 8.06 8.35 8.06 8.10 0.4M
2023-05-19 7.77 8.18 7.77 8.11 0.6M
2023-05-18 7.50 7.80 7.46 7.79 0.3M
2023-05-17 7.37 7.52 7.33 7.49 0.4M
2023-05-16 7.35 7.42 7.27 7.30 0.2M
2023-05-15 7.14 7.46 7.14 7.35 0.3M
2023-05-12 6.86 7.06 6.84 7.02 0.2M
2023-05-11 7.00 7.10 6.78 6.80 0.2M
2023-05-10 7.00 7.29 6.74 7.10 0.5M
2023-05-09 6.50 6.56 6.33 6.50 0.2M
2023-05-08 6.50 6.60 6.44 6.46 0.2M
2023-05-05 6.38 6.40 6.31 6.38 0.1M
2023-05-04 6.27 6.40 6.18 6.23 0.2M
2023-05-03 6.23 6.38 6.18 6.30 0.1M
2023-05-02 6.43 6.45 6.21 6.31 0.2M
2023-05-01 6.57 6.57 6.44 6.51 0.1M
2023-04-28 6.39 6.62 6.34 6.59 0.1M
2023-04-27 6.31 6.41 6.25 6.37 0.1M
2023-04-26 6.35 6.49 6.30 6.33 0.2M
2023-04-25 6.75 6.76 6.37 6.44 0.2M
2023-04-24 6.47 6.73 6.47 6.73 0.2M
2023-04-21 6.57 6.59 6.44 6.52 0.2M
2023-04-20 6.64 6.72 6.46 6.61 0.1M
2023-04-19 6.69 6.85 6.62 6.71 0.2M
2023-04-18 6.89 6.89 6.67 6.75 0.3M
2023-04-17 7.05 7.08 6.83 6.89 0.3M
2023-04-14 6.93 7.08 6.90 7.05 0.1M
2023-04-13 7.03 7.05 6.88 6.93 0.2M
2023-04-12 7.00 7.04 6.87 6.97 0.2M
2023-04-11 6.82 7.02 6.72 6.95 0.2M
2023-04-10 6.57 6.82 6.57 6.75 0.2M
2023-04-06 6.57 6.60 6.52 6.57 0.1M
2023-04-05 6.65 6.70 6.52 6.63 0.2M
2023-04-04 6.79 6.79 6.52 6.68 0.2M
2023-04-03 6.56 6.78 6.55 6.74 0.4M
2023-03-31 6.34 6.36 6.17 6.31 0.2M
2023-03-30 6.42 6.45 6.18 6.26 0.2M
2023-03-29 6.40 6.50 6.29 6.36 0.3M
2023-03-28 6.28 6.42 6.19 6.41 0.3M
2023-03-27 5.96 6.31 5.89 6.25 0.3M
2023-03-24 5.60 5.90 5.60 5.84 0.3M
2023-03-23 5.86 5.99 5.67 5.77 0.2M
2023-03-22 5.78 6.06 5.78 5.81 0.4M
2023-03-21 5.66 5.85 5.63 5.77 0.5M
2023-03-20 5.46 5.76 5.39 5.59 0.9M
2023-03-17 5.60 5.64 5.40 5.42 0.6M
2023-03-16 5.72 5.72 5.59 5.65 0.4M
2023-03-15 5.91 5.98 5.58 5.75 0.4M
2023-03-14 6.03 6.19 5.93 6.05 0.3M
2023-03-13 6.20 6.26 6.00 6.08 0.3M
2023-03-10 6.50 6.54 6.26 6.29 0.3M
2023-03-09 6.51 6.62 6.51 6.56 0.2M
2023-03-08 6.44 6.57 6.35 6.53 0.2M
2023-03-07 6.53 6.55 6.37 6.48 0.2M
2023-03-06 6.78 6.78 6.50 6.61 0.2M
2023-03-03 6.66 6.81 6.55 6.81 0.2M
2023-03-02 6.60 6.72 6.55 6.67 0.2M
2023-03-01 6.52 6.60 6.49 6.58 0.2M
2023-02-28 6.55 6.65 6.50 6.51 0.2M
2023-02-27 6.55 6.68 6.51 6.54 0.2M
2023-02-24 6.45 6.54 6.28 6.46 0.2M
2023-02-23 6.34 6.46 6.16 6.31 0.2M
2023-02-22 6.15 6.25 6.10 6.19 0.2M
2023-02-21 6.26 6.30 6.10 6.19 0.2M
2023-02-17 6.35 6.35 6.18 6.27 0.2M
2023-02-16 6.34 6.54 6.34 6.36 0.2M
2023-02-15 6.39 6.45 6.21 6.41 0.3M
2023-02-14 6.44 6.56 6.38 6.45 0.2M
2023-02-13 6.60 6.60 6.39 6.45 0.3M
2023-02-10 6.24 6.59 6.24 6.54 0.2M
2023-02-09 6.39 6.41 6.20 6.23 0.3M
2023-02-08 6.44 6.45 6.13 6.25 0.4M
2023-02-07 6.04 6.17 6.02 6.13 0.3M
2023-02-06 6.05 6.25 5.98 6.02 0.3M
2023-02-03 6.08 6.27 6.03 6.03 0.3M
2023-02-02 6.32 6.40 6.01 6.08 0.3M
2023-02-01 6.24 6.42 6.00 6.28 0.4M
2023-01-31 6.18 6.27 6.12 6.24 0.3M
2023-01-30 6.40 6.40 6.11 6.18 0.3M
2023-01-27 6.37 6.47 6.35 6.40 0.2M
2023-01-26 6.48 6.51 6.30 6.36 0.2M
2023-01-25 6.55 6.59 6.36 6.48 0.3M
2023-01-24 6.62 6.67 6.56 6.61 0.2M
2023-01-23 6.63 6.73 6.60 6.64 0.3M
2023-01-20 6.66 6.74 6.61 6.64 0.2M
2023-01-19 6.71 6.77 6.56 6.65 0.2M
2023-01-18 6.98 7.02 6.68 6.71 0.2M
2023-01-17 7.00 7.05 6.96 7.00 0.2M
2023-01-13 7.29 7.33 6.91 6.93 0.2M
2023-01-12 7.28 7.39 7.22 7.31 0.2M
2023-01-11 7.30 7.50 7.25 7.28 0.3M
2023-01-10 7.16 7.30 7.03 7.30 0.1M
2023-01-09 7.12 7.29 7.04 7.20 0.1M
2023-01-06 7.02 7.18 7.00 7.03 0.1M
2023-01-05 6.88 7.01 6.77 6.90 0.2M
2023-01-04 6.86 7.07 6.85 6.91 0.2M
2023-01-03 7.57 7.67 6.91 6.97 0.2M