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%)
Official Closing 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 (%)
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%)
Apr 01, 2009 1.065 1.094 1.065 1.065 82,523 -0.02(-1.60%)
Mar 31, 2009 1.105 1.111 1.082 1.082 117,964 -0.02(-2.08%)
Mar 30, 2009 1.145 1.145 1.002 1.105 28,752 +0.07(+6.67%)
Mar 26, 2009 1.019 1.036 0.9900 1.036 7,644 +0.02(+2.27%)
Mar 25, 2009 1.025 1.030 1.007 1.013 10,423 -0.01(-0.57%)
Mar 24, 2009 1.036 1.036 1.019 1.019 10,423 -0.02(-1.67%)
Mar 23, 2009 1.002 1.036 1.002 1.036 88,430 +0.05(+5.26%)
Mar 20, 2009 1.007 1.007 0.9785 0.9843 19,631 -0.02(-2.29%)
Mar 19, 2009 0.9843 1.042 0.9785 1.007 63,065 +0.04(+4.17%)
Mar 18, 2009 0.9900 0.9900 0.9497 0.9670 9,381 -0.01(-0.59%)
Mar 17, 2009 0.9612 0.9728 0.9412 0.9728 27,319 +0.01(+0.59%)
Mar 16, 2009 0.9508 0.9680 0.9508 0.9671 5,038 +0.02(+1.82%)
Mar 13, 2009 0.9612 0.9612 0.9497 0.9497 0 -0.02(-1.78%)
Mar 12, 2009 0.9785 0.9785 0.9497 0.9669 12,569 -0.01(-0.60%)
Mar 11, 2009 0.8175 1.002 0.7886 0.9728 61,744 +0.16(+19.02%)
Mar 10, 2009 0.7943 0.8173 0.7943 0.8173 29,423 +0.02(+2.15%)
Mar 09, 2009 0.7943 0.8001 0.7886 0.8001 19,458 -0.01(-0.71%)
Mar 06, 2009 0.8116 0.8150 0.7943 0.8058 0 -0.01(-1.40%)
Mar 05, 2009 0.8173 0.8173 0.8058 0.8173 24,652 -0.00(-0.01%)
Mar 04, 2009 0.8058 0.8173 0.8058 0.8173 6,688 +0.02(+2.16%)
Mar 02, 2009 0.8346 0.8349 0.7885 0.8001 42,046 -0.02(-2.80%)
Feb 27, 2009 0.8346 0.8461 0.8231 0.8231 0 -0.02(-2.71%)
Feb 26, 2009 0.8231 0.8461 0.8231 0.8461 10,945 +0.02(+2.79%)
Feb 25, 2009 0.8173 0.8231 0.8058 0.8231 223,356 +0.01(+1.42%)
Feb 24, 2009 0.8404 0.8519 0.8116 0.8116 27,434 -0.02(-2.76%)
Feb 23, 2009 0.8634 0.8634 0.8116 0.8346 17,547 -0.03(-3.33%)
Feb 20, 2009 0.9094 0.9210 0.8634 0.8634 21,803 -0.06(-6.83%)
Feb 19, 2009 0.8979 0.9267 0.8807 0.9267 55,012 +0.02(+2.55%)
Feb 18, 2009 0.8979 0.9210 0.8922 0.9037 23,587 +0.01(+0.63%)
Feb 17, 2009 0.9670 0.9785 0.8864 0.8980 38,780 -0.05(-4.87%)
Feb 13, 2009 0.9094 1.088 0.8864 0.9440 14,961 +0.03(+3.14%)
Feb 12, 2009 0.9382 0.9382 0.9152 0.9152 6,080 -0.03(-3.48%)
Feb 11, 2009 0.9728 0.9728 0.9382 0.9482 10,840 +0.00(+0.45%)
Feb 10, 2009 0.8807 1.042 0.8634 0.9440 62,797 +0.07(+7.89%)
Feb 09, 2009 0.8692 0.8908 0.8692 0.8749 11,518 -0.02(-2.56%)
Feb 06, 2009 0.8691 0.8979 0.8634 0.8979 17,797 +0.03(+3.90%)
Feb 05, 2009 0.8634 0.8750 0.8576 0.8642 19,979 +0.02(+2.14%)
Feb 04, 2009 0.8346 0.8461 0.8289 0.8461 5,211 -0.01(-0.68%)
Feb 03, 2009 0.8576 0.8576 0.8404 0.8519 7,209 -0.01(-1.33%)
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.