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

Evolution Petroleum Corp (NY: EPM )

5.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 2.683 2.700 2.608 2.619 118,209 -0.08(-2.95%)
Jan 28, 2010 2.694 2.758 2.613 2.699 121,413 +0.04(+1.48%)
Jan 27, 2010 2.637 2.669 2.637 2.660 7,955 +0.00(+0.00%)
Jan 26, 2010 2.683 2.746 2.567 2.660 63,190 -0.03(-1.08%)
Jan 25, 2010 2.689 2.718 2.662 2.689 43,144 +0.02(+0.65%)
Jan 22, 2010 2.671 2.701 2.648 2.671 91,528 -0.01(-0.43%)
Jan 21, 2010 2.700 2.702 2.671 2.683 39,405 +0.02(+0.87%)
Jan 20, 2010 2.660 2.683 2.642 2.660 43,774 -0.02(-0.65%)
Jan 19, 2010 2.573 2.677 2.521 2.677 34,786 +0.09(+3.58%)
Jan 15, 2010 2.637 2.585 2.585 2.585 100,831 -0.04(-1.53%)
Jan 14, 2010 2.619 2.637 2.616 2.625 34,189 -0.01(-0.45%)
Jan 13, 2010 2.613 2.637 2.613 2.637 46,564 +0.00(+0.00%)
Jan 12, 2010 2.654 2.660 2.625 2.637 27,764 -0.01(-0.22%)
Jan 11, 2010 2.654 2.654 2.625 2.642 76,626 +0.03(+1.11%)
Jan 08, 2010 2.689 2.694 2.550 2.613 81,460 +0.05(+2.03%)
Jan 07, 2010 2.660 2.660 2.550 2.561 50,599 -0.10(-3.70%)
Jan 06, 2010 2.637 2.723 2.636 2.660 64,279 +0.02(+0.62%)
Jan 05, 2010 2.700 2.717 2.608 2.643 66,227 -0.06(-2.11%)
Jan 04, 2010 2.538 2.700 2.538 2.700 32,608 +0.17(+6.77%)
Dec 31, 2009 2.492 2.529 2.529 2.529 24,040 -0.04(-1.66%)
Dec 30, 2009 2.596 2.622 2.561 2.572 9,029 -0.01(-0.41%)
Dec 29, 2009 2.648 2.700 2.579 2.582 52,365 -0.05(-1.93%)
Dec 28, 2009 2.567 2.660 2.567 2.633 55,863 +0.03(+0.98%)
Dec 24, 2009 2.475 2.642 2.475 2.608 44,352 +0.11(+4.40%)
Dec 23, 2009 2.330 2.525 2.330 2.498 62,209 +0.12(+5.11%)
Dec 22, 2009 2.388 2.399 2.330 2.376 11,935 -0.01(-0.24%)
Dec 21, 2009 2.261 2.405 2.261 2.382 36,046 +0.12(+5.37%)
Dec 18, 2009 2.324 2.331 2.261 2.261 41,162 -0.02(-1.01%)
Dec 17, 2009 2.284 2.326 2.284 2.284 93,221 -0.03(-1.25%)
Dec 16, 2009 2.319 2.342 2.313 2.313 103,602 -0.01(-0.25%)
Dec 15, 2009 2.342 2.371 2.319 2.319 36,493 -0.03(-1.23%)
Dec 14, 2009 2.168 2.347 2.168 2.347 92,204 +0.04(+1.75%)
Dec 11, 2009 2.290 2.319 2.284 2.307 47,764 -0.01(-0.25%)
Dec 10, 2009 2.313 2.319 2.295 2.313 95,603 +0.02(+0.76%)
Dec 09, 2009 2.313 2.313 2.226 2.295 50,749 +0.06(+2.85%)
Dec 08, 2009 2.180 2.238 2.174 2.232 48,425 +0.04(+1.85%)
Dec 07, 2009 2.284 2.284 2.180 2.191 49,291 -0.10(-4.29%)
Dec 04, 2009 2.313 2.336 2.290 2.290 109,695 -0.01(-0.25%)
Dec 03, 2009 2.284 2.313 2.284 2.295 53,603 -0.01(-0.50%)
Dec 02, 2009 2.313 2.313 2.284 2.307 42,103 +0.00(+0.00%)
Dec 01, 2009 2.226 2.371 2.226 2.307 37,612 +0.08(+3.64%)
Nov 30, 2009 2.255 2.301 2.186 2.226 52,742 -0.04(-1.74%)
Nov 27, 2009 2.255 2.313 2.187 2.265 6,032 -0.02(-0.81%)
Nov 25, 2009 2.313 2.313 2.284 2.284 16,862 -0.02(-1.00%)
Nov 24, 2009 2.301 2.347 2.301 2.307 27,969 -0.02(-0.74%)
Nov 23, 2009 2.324 2.342 2.307 2.324 26,358 +0.02(+1.01%)
Nov 20, 2009 2.313 2.313 2.267 2.301 67,162 +0.02(+1.02%)
Nov 19, 2009 2.313 2.313 2.261 2.278 38,136 -0.01(-0.51%)
Nov 18, 2009 2.347 2.561 2.197 2.290 171,330 -0.03(-1.25%)
Nov 17, 2009 2.602 2.602 2.319 2.319 206,985 -0.23(-8.86%)
Nov 16, 2009 2.226 2.602 2.226 2.544 275,023 +0.18(+7.58%)
Nov 13, 2009 2.203 2.498 2.157 2.365 436,125 +0.29(+13.93%)
Nov 12, 2009 2.122 2.122 2.076 2.076 18,365 -0.03(-1.64%)
Nov 11, 2009 2.099 2.134 2.024 2.110 42,330 +0.04(+1.96%)
Nov 10, 2009 2.162 2.162 2.053 2.070 25,424 -0.01(-0.56%)
Nov 09, 2009 1.966 2.081 1.966 2.081 49,457 +0.12(+5.88%)
Nov 06, 2009 1.947 1.966 1.943 1.966 9,216 +0.00(+0.00%)
Nov 05, 2009 1.945 2.024 1.908 1.966 42,395 +0.03(+1.80%)
Nov 04, 2009 1.983 1.989 1.931 1.931 82,275 -0.05(-2.62%)
Nov 03, 2009 1.995 1.995 1.960 1.983 115,532 +0.01(+0.59%)
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.