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

Evolution Petroleum Corp (NY: EPM )

5.730 +0.120 (+2.14%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2007 1.784 1.796 1.773 1.796 51,772 +0.01(+0.32%)
Oct 30, 2007 1.767 1.790 1.767 1.790 55,247 +0.02(+0.97%)
Oct 29, 2007 1.756 1.779 1.738 1.773 93,815 +0.02(+1.32%)
Oct 26, 2007 1.756 1.767 1.744 1.750 25,017 -0.01(-0.32%)
Oct 25, 2007 1.738 1.756 1.727 1.756 35,615 +0.01(+0.66%)
Oct 24, 2007 1.744 1.756 1.716 1.744 29,360 -0.01(-0.66%)
Oct 23, 2007 1.727 1.756 1.721 1.756 34,051 +0.02(+0.99%)
Oct 22, 2007 1.796 1.796 1.738 1.738 35,094 -0.05(-2.58%)
Oct 19, 2007 1.756 1.784 1.727 1.784 47,255 +0.01(+0.65%)
Oct 18, 2007 1.784 1.796 1.669 1.773 55,420 -0.03(-1.91%)
Oct 17, 2007 1.750 1.813 1.750 1.807 18,936 +0.04(+2.28%)
Oct 16, 2007 1.733 1.767 1.733 1.767 50,208 -0.03(-1.92%)
Oct 15, 2007 1.813 1.813 1.784 1.802 24,496 -0.03(-1.88%)
Oct 12, 2007 1.790 1.837 1.784 1.836 9,207 +0.05(+2.90%)
Oct 11, 2007 1.727 1.787 1.721 1.784 108,930 -0.06(-3.43%)
Oct 10, 2007 1.871 1.882 1.842 1.848 31,793 -0.03(-1.53%)
Oct 09, 2007 1.842 1.899 1.819 1.876 529,364 -0.03(-1.51%)
Oct 08, 2007 1.848 1.957 1.842 1.905 532,491 -0.02(-1.19%)
Oct 05, 2007 1.917 1.946 1.899 1.928 217,687 +0.00(+0.00%)
Oct 04, 2007 1.865 1.963 1.865 1.928 113,100 +0.06(+3.08%)
Oct 03, 2007 1.819 1.894 1.813 1.871 116,401 +0.05(+2.52%)
Oct 02, 2007 1.727 1.825 1.727 1.825 63,586 +0.05(+2.92%)
Oct 01, 2007 1.756 1.842 1.669 1.773 95,205 -0.02(-1.28%)
Sep 28, 2007 1.669 1.802 1.623 1.796 142,634 +0.15(+9.09%)
Sep 27, 2007 1.640 1.675 1.612 1.646 50,208 +0.01(+0.70%)
Sep 26, 2007 1.640 1.663 1.612 1.635 57,158 +0.01(+0.35%)
Sep 25, 2007 1.640 1.658 1.583 1.629 54,899 +0.07(+4.43%)
Sep 24, 2007 1.612 1.617 1.560 1.560 38,742 -0.03(-1.81%)
Sep 21, 2007 1.710 1.738 1.560 1.589 74,357 -0.13(-7.66%)
Sep 20, 2007 1.692 1.720 1.675 1.720 57,679 +0.08(+4.88%)
Sep 19, 2007 1.485 1.698 1.485 1.640 116,748 +0.15(+10.04%)
Sep 18, 2007 1.485 1.497 1.468 1.491 21,195 +0.02(+1.57%)
Sep 17, 2007 1.583 1.596 1.468 1.468 53,162 -0.06(-4.14%)
Sep 14, 2007 1.525 1.652 1.497 1.531 121,960 +0.05(+3.10%)
Sep 13, 2007 1.284 1.485 1.284 1.485 482,977 +0.24(+18.89%)
Sep 12, 2007 1.255 1.289 1.232 1.249 63,065 +0.00(+0.00%)
Sep 11, 2007 1.243 1.266 1.238 1.249 361,190 -0.02(-1.36%)
Sep 10, 2007 1.220 1.266 1.220 1.266 53,335 +0.01(+0.46%)
Sep 07, 2007 1.226 1.261 1.226 1.261 9,729 +0.02(+1.86%)
Sep 06, 2007 1.266 1.266 1.238 1.238 134,816 -0.03(-2.27%)
Sep 05, 2007 1.266 1.266 1.257 1.266 54,552 +0.00(+0.00%)
Sep 04, 2007 1.238 1.301 1.238 1.266 147,325 +0.03(+2.33%)
Aug 31, 2007 1.289 1.289 1.238 1.238 45,691 -0.05(-3.59%)
Aug 30, 2007 1.295 1.295 1.266 1.284 48,818 -0.01(-0.89%)
Aug 29, 2007 1.324 1.324 1.266 1.295 269,980 -0.01(-0.88%)
Aug 28, 2007 1.353 1.353 1.307 1.307 25,365 -0.03(-2.58%)
Aug 27, 2007 1.353 1.353 1.341 1.341 28,665 -0.01(-0.85%)
Aug 24, 2007 1.376 1.376 1.324 1.353 42,738 -0.03(-2.08%)
Aug 23, 2007 1.353 1.410 1.353 1.381 34,920 +0.03(+2.13%)
Aug 22, 2007 1.341 1.376 1.324 1.353 36,310 +0.03(+2.17%)
Aug 21, 2007 1.358 1.387 1.324 1.324 30,229 -0.03(-2.54%)
Aug 20, 2007 1.474 1.479 1.353 1.358 28,318 +0.02(+1.29%)
Aug 17, 2007 1.272 1.370 1.272 1.341 15,462 -0.01(-1.07%)
Aug 16, 2007 1.387 1.395 1.099 1.356 56,289 -0.03(-2.27%)
Aug 15, 2007 1.491 1.508 1.387 1.387 52,641 -0.10(-6.59%)
Aug 14, 2007 1.497 1.520 1.462 1.485 16,678 +0.03(+1.98%)
Aug 13, 2007 1.491 1.491 1.456 1.456 32,140 +0.02(+1.20%)
Aug 10, 2007 1.583 1.583 1.439 1.439 51,946 -0.14(-9.09%)
Aug 09, 2007 1.554 1.606 1.514 1.583 28,144 +0.01(+0.37%)
Aug 08, 2007 1.658 1.658 1.544 1.577 31,619 -0.02(-1.44%)
Aug 07, 2007 1.484 1.612 1.445 1.600 54,378 +0.15(+10.32%)
Aug 06, 2007 1.548 1.548 1.439 1.450 33,530 -0.05(-3.45%)
Aug 03, 2007 1.497 1.502 1.497 1.502 29,534 +0.00(+0.00%)
Aug 02, 2007 1.554 1.583 1.497 1.502 28,839 -0.05(-3.33%)
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.