Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.619 1.619 1.486 1.544 51,064 -0.11(-6.64%)
Aug 28, 2009 1.607 1.735 1.555 1.654 74,238 +0.08(+4.99%)
Aug 27, 2009 1.619 1.619 1.561 1.575 37,693 -0.04(-2.71%)
Aug 26, 2009 1.625 1.625 1.590 1.619 36,787 +0.03(+1.82%)
Aug 25, 2009 1.596 1.619 1.590 1.590 14,303 -0.03(-1.79%)
Aug 24, 2009 1.648 1.659 1.619 1.619 22,310 -0.03(-1.75%)
Aug 21, 2009 1.648 1.648 1.631 1.648 9,602 +0.01(+0.71%)
Aug 20, 2009 1.688 1.688 1.636 1.636 8,920 -0.01(-0.56%)
Aug 19, 2009 1.619 1.665 1.590 1.646 30,566 +0.00(+0.21%)
Aug 18, 2009 1.677 1.697 1.619 1.642 28,796 -0.03(-1.73%)
Aug 17, 2009 1.654 1.677 1.642 1.671 25,640 -0.03(-2.04%)
Aug 14, 2009 1.729 1.729 1.683 1.706 6,286 +0.00(+0.00%)
Aug 13, 2009 1.763 1.763 1.700 1.706 21,792 -0.02(-1.01%)
Aug 12, 2009 1.740 1.740 1.706 1.723 9,055 -0.02(-1.00%)
Aug 11, 2009 1.735 1.746 1.735 1.740 13,533 -0.01(-0.33%)
Aug 10, 2009 1.735 1.746 1.723 1.746 38,741 +0.01(+0.67%)
Aug 07, 2009 1.746 1.746 1.723 1.735 72,294 +0.01(+0.47%)
Aug 06, 2009 1.758 1.758 1.706 1.726 19,199 -0.02(-1.29%)
Aug 05, 2009 1.735 1.758 1.717 1.749 15,365 +0.01(+0.83%)
Aug 04, 2009 1.763 1.763 1.723 1.735 21,093 -0.02(-1.32%)
Aug 03, 2009 1.792 1.792 1.754 1.758 17,122 +0.02(+1.33%)
Jul 31, 2009 1.787 1.804 1.735 1.735 21,619 -0.05(-2.91%)
Jul 30, 2009 1.735 1.787 1.723 1.787 16,101 +0.11(+6.55%)
Jul 29, 2009 1.688 1.706 1.677 1.677 12,539 -0.03(-1.95%)
Jul 28, 2009 1.723 1.723 1.613 1.710 17,146 -0.02(-1.41%)
Jul 27, 2009 1.590 1.735 1.564 1.735 550,544 +0.14(+9.09%)
Jul 24, 2009 1.561 1.590 1.561 1.590 2,082 +0.00(+0.00%)
Jul 23, 2009 1.602 1.602 1.584 1.590 15,430 -0.03(-2.11%)
Jul 22, 2009 1.538 1.624 1.538 1.624 4,834 +0.09(+6.01%)
Jul 21, 2009 1.532 1.544 1.532 1.532 14,009 +0.03(+1.92%)
Jul 20, 2009 1.440 1.515 1.440 1.503 52,646 +0.03(+1.96%)
Jul 17, 2009 1.474 1.492 1.474 1.474 23,954 -0.03(-1.93%)
Jul 16, 2009 1.503 1.503 1.474 1.503 17,964 +0.00(+0.00%)
Jul 15, 2009 1.388 1.503 1.387 1.503 23,137 +0.10(+7.00%)
Jul 14, 2009 1.388 1.405 1.388 1.405 7,955 +0.03(+2.10%)
Jul 13, 2009 1.440 1.440 1.353 1.376 9,028 -0.02(-1.65%)
Jul 10, 2009 1.399 1.463 1.278 1.399 288,247 +0.01(+0.41%)
Jul 09, 2009 1.393 1.422 1.393 1.393 33,034 -0.03(-2.31%)
Jul 08, 2009 1.422 1.457 1.411 1.426 13,697 -0.03(-2.10%)
Jul 07, 2009 1.451 1.457 1.411 1.457 10,204 +0.03(+2.02%)
Jul 06, 2009 1.498 1.521 1.428 1.428 21,913 -0.03(-1.98%)
Jul 02, 2009 1.619 1.619 1.388 1.457 124,007 +0.05(+3.28%)
Jul 01, 2009 1.474 1.555 1.411 1.411 13,490 -0.09(-6.15%)
Jun 30, 2009 1.578 1.607 1.503 1.503 33,677 -0.12(-7.14%)
Jun 29, 2009 1.561 1.619 1.550 1.619 33,466 +0.09(+5.66%)
Jun 26, 2009 1.480 1.532 1.480 1.532 41,629 +0.02(+1.53%)
Jun 25, 2009 1.515 1.550 1.498 1.509 33,731 +0.01(+0.38%)
Jun 24, 2009 1.555 1.555 1.480 1.503 31,650 -0.03(-1.89%)
Jun 23, 2009 1.613 1.613 1.503 1.532 25,856 -0.08(-4.68%)
Jun 22, 2009 1.642 1.642 1.607 1.607 55,626 -0.04(-2.46%)
Jun 19, 2009 1.636 1.648 1.631 1.648 19,197 +0.01(+0.71%)
Jun 18, 2009 1.607 1.642 1.574 1.636 38,741 +0.08(+4.81%)
Jun 17, 2009 1.607 1.607 1.534 1.561 15,652 -0.03(-2.17%)
Jun 16, 2009 1.631 1.648 1.596 1.596 10,896 -0.02(-1.43%)
Jun 15, 2009 1.648 1.648 1.584 1.619 38,827 -0.03(-2.10%)
Jun 12, 2009 1.706 1.723 1.654 1.654 27,046 -0.02(-1.38%)
Jun 11, 2009 1.602 1.683 1.602 1.677 41,707 +0.03(+2.11%)
Jun 10, 2009 1.613 1.677 1.613 1.642 15,124 +0.03(+1.79%)
Jun 09, 2009 1.602 1.671 1.596 1.613 81,030 +0.02(+1.45%)
Jun 08, 2009 1.613 1.688 1.480 1.590 63,759 -0.10(-6.14%)
Jun 05, 2009 1.642 1.729 1.636 1.694 41,508 +0.08(+4.64%)
Jun 04, 2009 1.619 1.619 1.584 1.619 88,085 +0.03(+2.19%)
Jun 03, 2009 1.590 1.590 1.561 1.584 32,036 -0.01(-0.36%)
Jun 02, 2009 1.573 1.590 1.573 1.590 95,131 +0.03(+2.23%)
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.