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 -0.140 (-2.50%)
Official Closing 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 (%)
Dec 29, 2006 1.717 1.850 1.654 1.735 149,950 +0.05(+3.09%)
Dec 28, 2006 1.677 1.683 1.648 1.683 9,512 -0.03(-2.02%)
Dec 27, 2006 1.659 1.717 1.619 1.717 18,678 +0.09(+5.32%)
Dec 26, 2006 1.677 1.677 1.596 1.631 20,235 -0.05(-3.10%)
Dec 22, 2006 1.706 1.717 1.677 1.683 15,219 -0.04(-2.35%)
Dec 21, 2006 1.706 1.723 1.677 1.723 15,738 +0.02(+1.02%)
Dec 20, 2006 1.729 1.735 1.694 1.706 72,121 +0.02(+1.37%)
Dec 19, 2006 1.706 1.706 1.648 1.683 28,018 -0.01(-0.68%)
Dec 18, 2006 1.677 1.700 1.648 1.694 54,307 +0.05(+2.81%)
Dec 15, 2006 1.636 1.671 1.631 1.648 32,861 +0.02(+1.06%)
Dec 14, 2006 1.642 1.677 1.631 1.631 47,908 -0.05(-2.76%)
Dec 13, 2006 1.671 1.677 1.590 1.677 43,238 +0.06(+3.57%)
Dec 12, 2006 1.654 1.665 1.555 1.619 23,002 -0.01(-0.36%)
Dec 11, 2006 1.671 1.671 1.596 1.625 118,991 +0.01(+0.72%)
Dec 08, 2006 1.417 1.648 1.417 1.613 163,094 +0.24(+17.23%)
Dec 07, 2006 1.365 1.376 1.336 1.376 102,215 +0.00(+0.00%)
Dec 06, 2006 1.382 1.388 1.336 1.376 46,697 -0.01(-0.42%)
Dec 05, 2006 1.388 1.399 1.336 1.382 60,879 -0.07(-4.78%)
Dec 04, 2006 1.469 1.480 1.451 1.451 26,288 +0.01(+0.80%)
Dec 01, 2006 1.440 1.469 1.411 1.440 42,373 -0.01(-0.40%)
Nov 30, 2006 1.440 1.445 1.440 1.445 44,103 +0.00(+0.00%)
Nov 29, 2006 1.417 1.469 1.330 1.445 133,346 -0.02(-1.57%)
Nov 28, 2006 1.445 1.474 1.440 1.469 25,770 +0.05(+3.25%)
Nov 27, 2006 1.474 1.498 1.422 1.422 48,426 -0.06(-3.91%)
Nov 24, 2006 1.503 1.507 1.480 1.480 56,209 +0.01(+0.79%)
Nov 22, 2006 1.503 1.526 1.451 1.469 47,908 -0.03(-2.31%)
Nov 21, 2006 1.561 1.584 1.492 1.503 27,672 -0.03(-1.89%)
Nov 20, 2006 1.561 1.561 1.446 1.532 191,977 +0.03(+1.92%)
Nov 17, 2006 1.521 1.550 1.498 1.503 71,256 -0.05(-3.35%)
Nov 16, 2006 1.526 1.561 1.509 1.555 62,609 +0.05(+3.06%)
Nov 15, 2006 1.538 1.561 1.503 1.509 69,527 -0.05(-2.97%)
Nov 14, 2006 1.584 1.584 1.492 1.555 51,540 -0.00(-0.00%)
Nov 13, 2006 1.625 1.625 1.532 1.555 68,143 -0.06(-3.93%)
Nov 10, 2006 1.631 1.677 1.619 1.619 51,367 -0.01(-0.71%)
Nov 09, 2006 1.677 1.688 1.631 1.631 56,555 -0.05(-2.76%)
Nov 08, 2006 1.648 1.740 1.625 1.677 163,959 +0.11(+7.01%)
Nov 07, 2006 1.607 1.631 1.567 1.567 3,632 -0.04(-2.51%)
Nov 06, 2006 1.561 1.618 1.561 1.607 73,505 +0.05(+3.35%)
Nov 03, 2006 1.555 1.561 1.544 1.555 23,002 +0.00(+0.00%)
Nov 02, 2006 1.550 1.561 1.544 1.555 47,043 +0.01(+0.75%)
Nov 01, 2006 1.607 1.607 1.544 1.544 15,738 -0.05(-2.91%)
Oct 31, 2006 1.602 1.642 1.561 1.590 33,379 -0.03(-1.79%)
Oct 30, 2006 1.683 1.683 1.521 1.619 59,322 -0.09(-5.08%)
Oct 27, 2006 1.676 1.706 1.665 1.706 18,160 +0.06(+3.51%)
Oct 26, 2006 1.677 1.729 1.648 1.648 25,251 -0.02(-1.07%)
Oct 25, 2006 1.659 1.729 1.648 1.666 35,109 +0.02(+1.08%)
Oct 24, 2006 1.694 1.734 1.602 1.648 55,172 -0.11(-6.25%)
Oct 23, 2006 1.787 1.787 1.712 1.758 42,027 +0.01(+0.33%)
Oct 20, 2006 1.787 1.787 1.717 1.752 9,339 -0.01(-0.33%)
Oct 19, 2006 1.711 1.787 1.694 1.758 140,783 +0.08(+4.83%)
Oct 18, 2006 1.677 1.706 1.671 1.677 12,625 +0.01(+0.35%)
Oct 17, 2006 1.613 1.706 1.607 1.671 14,873 +0.06(+3.58%)
Oct 16, 2006 1.677 1.683 1.590 1.613 56,209 -0.03(-2.10%)
Oct 13, 2006 1.677 1.700 1.636 1.648 71,256 -0.06(-3.39%)
Oct 12, 2006 1.688 1.711 1.677 1.706 21,619 +0.00(+0.00%)
Oct 11, 2006 1.677 1.706 1.648 1.706 9,512 +0.00(+0.00%)
Oct 10, 2006 1.636 1.706 1.567 1.706 59,322 +0.12(+7.27%)
Oct 09, 2006 1.636 1.671 1.590 1.590 10,204 -0.06(-3.51%)
Oct 06, 2006 1.567 1.648 1.515 1.648 17,122 +0.08(+4.78%)
Oct 05, 2006 1.561 1.573 1.561 1.573 16,430 +0.01(+0.37%)
Oct 04, 2006 1.642 1.642 1.538 1.567 48,945 -0.06(-3.56%)
Oct 03, 2006 1.555 1.694 1.550 1.625 23,694 +0.03(+1.81%)
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.