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 (%)
Jun 30, 2009 1.571 1.600 1.497 1.497 33,829 -0.12(-7.14%)
Jun 29, 2009 1.554 1.612 1.543 1.612 33,617 +0.09(+5.66%)
Jun 26, 2009 1.474 1.525 1.474 1.525 41,817 +0.02(+1.53%)
Jun 25, 2009 1.508 1.543 1.491 1.502 33,883 +0.01(+0.38%)
Jun 24, 2009 1.548 1.548 1.474 1.497 31,793 -0.03(-1.89%)
Jun 23, 2009 1.606 1.606 1.497 1.525 25,973 -0.07(-4.68%)
Jun 22, 2009 1.635 1.635 1.600 1.600 55,877 -0.04(-2.46%)
Jun 19, 2009 1.629 1.640 1.623 1.640 19,284 +0.01(+0.71%)
Jun 18, 2009 1.600 1.635 1.567 1.629 38,916 +0.07(+4.81%)
Jun 17, 2009 1.600 1.600 1.527 1.554 15,722 -0.03(-2.17%)
Jun 16, 2009 1.623 1.640 1.589 1.589 10,945 -0.02(-1.43%)
Jun 15, 2009 1.640 1.640 1.577 1.612 39,003 -0.03(-2.10%)
Jun 12, 2009 1.698 1.715 1.646 1.646 27,168 -0.02(-1.38%)
Jun 11, 2009 1.594 1.675 1.594 1.669 41,895 +0.03(+2.11%)
Jun 10, 2009 1.606 1.669 1.606 1.635 15,192 +0.03(+1.79%)
Jun 09, 2009 1.594 1.663 1.589 1.606 81,395 +0.02(+1.45%)
Jun 08, 2009 1.606 1.681 1.474 1.583 64,046 -0.10(-6.14%)
Jun 05, 2009 1.635 1.721 1.629 1.687 41,695 +0.07(+4.64%)
Jun 04, 2009 1.612 1.612 1.577 1.612 88,482 +0.03(+2.19%)
Jun 03, 2009 1.583 1.583 1.554 1.577 32,180 -0.01(-0.36%)
Jun 02, 2009 1.566 1.583 1.566 1.583 95,560 +0.03(+2.23%)
Jun 01, 2009 1.502 1.623 1.502 1.548 520,475 +0.05(+3.46%)
May 29, 2009 1.727 1.802 1.497 1.497 576,275 -0.11(-6.81%)
May 28, 2009 1.502 1.669 1.474 1.606 92,599 -0.09(-5.10%)
May 27, 2009 1.698 1.721 1.669 1.692 53,492 +0.03(+1.73%)
May 26, 2009 1.710 1.715 1.663 1.663 49,513 -0.02(-1.37%)
May 22, 2009 1.721 1.721 1.629 1.687 17,176 +0.03(+1.74%)
May 21, 2009 1.594 1.669 1.583 1.658 22,189 +0.07(+4.35%)
May 20, 2009 1.554 1.629 1.514 1.589 759,518 +0.03(+2.22%)
May 19, 2009 1.525 1.606 1.497 1.554 909,632 +0.06(+3.85%)
May 18, 2009 1.531 1.543 1.468 1.497 132,898 -0.02(-1.51%)
May 15, 2009 1.698 1.698 1.520 1.520 98,662 -0.12(-7.04%)
May 14, 2009 1.692 1.692 1.525 1.635 62,191 +0.07(+4.80%)
May 13, 2009 1.502 1.560 1.479 1.560 49,352 +0.06(+3.83%)
May 12, 2009 1.508 1.524 1.497 1.502 27,769 -0.02(-1.51%)
May 11, 2009 1.583 1.663 1.525 1.525 85,518 -0.07(-4.68%)
May 08, 2009 1.508 1.606 1.508 1.600 44,524 +0.07(+4.91%)
May 07, 2009 1.261 1.560 1.261 1.525 36,146 +0.14(+10.42%)
May 06, 2009 1.381 1.433 1.324 1.381 84,086 -0.01(-0.42%)
May 05, 2009 1.366 1.393 1.330 1.387 33,356 +0.03(+2.12%)
May 04, 2009 1.353 1.387 1.330 1.358 97,262 -0.01(-0.84%)
May 01, 2009 1.324 1.462 1.324 1.370 54,725 +0.05(+3.93%)
Apr 30, 2009 1.404 1.404 1.295 1.318 58,426 -0.06(-4.18%)
Apr 29, 2009 1.393 1.439 1.370 1.376 48,558 +0.01(+0.42%)
Apr 28, 2009 1.427 1.427 1.370 1.370 37,889 -0.06(-4.30%)
Apr 27, 2009 1.416 1.433 1.416 1.432 1,563 +0.01(+0.69%)
Apr 24, 2009 1.416 1.422 1.416 1.422 37,873 +0.03(+2.07%)
Apr 23, 2009 1.353 1.402 1.353 1.393 10,573 +0.00(+0.00%)
Apr 22, 2009 1.404 1.404 1.381 1.393 61,292 -0.02(-1.57%)
Apr 21, 2009 1.422 1.422 1.399 1.415 40,811 +0.01(+0.36%)
Apr 20, 2009 1.399 1.439 1.399 1.410 31,098 -0.02(-1.21%)
Apr 17, 2009 1.422 1.439 1.422 1.427 16,157 +0.02(+1.22%)
Apr 16, 2009 1.399 1.410 1.387 1.410 16,125 +0.01(+0.82%)
Apr 15, 2009 1.353 1.399 1.353 1.399 69,805 +0.04(+2.97%)
Apr 14, 2009 1.324 1.370 1.307 1.358 29,273 +0.02(+1.72%)
Apr 13, 2009 1.318 1.341 1.295 1.335 13,071 +0.04(+3.11%)
Apr 09, 2009 1.324 1.324 1.289 1.295 15,116 +0.00(+0.00%)
Apr 08, 2009 1.249 1.364 1.249 1.295 25,540 +0.06(+5.14%)
Apr 07, 2009 1.238 1.266 1.157 1.232 17,633 +0.03(+2.88%)
Apr 06, 2009 1.168 1.197 1.145 1.197 21,021 +0.05(+4.00%)
Apr 03, 2009 1.134 1.186 1.134 1.151 135,468 +0.05(+4.17%)
Apr 02, 2009 1.088 1.140 1.065 1.105 89,055 +0.04(+3.78%)
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.