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 (%)
Jul 31, 2007 1.619 1.619 1.596 1.596 34,071 -0.02(-1.08%)
Jul 30, 2007 1.648 1.648 1.613 1.613 79,039 -0.03(-2.10%)
Jul 27, 2007 1.735 1.735 1.619 1.648 114,149 -0.02(-1.38%)
Jul 26, 2007 1.706 1.706 1.659 1.671 29,056 -0.06(-3.67%)
Jul 25, 2007 1.729 1.758 1.706 1.735 54,307 -0.01(-0.63%)
Jul 24, 2007 1.706 1.746 1.683 1.746 21,446 +0.04(+2.34%)
Jul 23, 2007 1.758 1.758 1.677 1.706 53,096 -0.03(-1.99%)
Jul 20, 2007 1.735 1.740 1.714 1.740 8,993 -0.01(-0.66%)
Jul 19, 2007 1.758 1.763 1.740 1.752 10,896 +0.00(+0.00%)
Jul 18, 2007 1.740 1.758 1.740 1.752 7,436 -0.01(-0.33%)
Jul 17, 2007 1.787 1.787 1.746 1.758 23,348 +0.02(+1.00%)
Jul 16, 2007 1.781 1.804 1.740 1.740 29,920 -0.01(-0.33%)
Jul 13, 2007 1.711 1.763 1.706 1.746 52,577 +0.00(+0.00%)
Jul 12, 2007 1.723 1.746 1.723 1.746 56,382 +0.03(+2.03%)
Jul 11, 2007 1.735 1.752 1.706 1.711 55,517 -0.02(-1.33%)
Jul 10, 2007 1.735 1.740 1.706 1.735 30,958 +0.00(+0.00%)
Jul 09, 2007 1.728 1.873 1.706 1.735 94,778 +0.01(+0.33%)
Jul 06, 2007 1.711 1.763 1.706 1.729 40,816 -0.03(-1.97%)
Jul 05, 2007 1.740 1.781 1.723 1.763 34,763 +0.01(+0.33%)
Jul 03, 2007 1.804 1.804 1.729 1.758 39,952 -0.05(-2.88%)
Jul 02, 2007 1.810 1.821 1.769 1.810 33,379 +0.05(+2.96%)
Jun 29, 2007 1.735 1.763 1.729 1.758 14,355 +0.08(+4.47%)
Jun 28, 2007 1.683 1.723 1.648 1.683 40,643 +0.01(+0.70%)
Jun 27, 2007 1.688 1.694 1.648 1.671 39,260 -0.01(-0.35%)
Jun 26, 2007 1.729 1.735 1.677 1.677 30,266 -0.09(-4.92%)
Jun 25, 2007 1.787 1.804 1.758 1.763 25,424 +0.01(+0.66%)
Jun 22, 2007 1.763 1.763 1.746 1.752 4,669 +0.05(+2.68%)
Jun 21, 2007 1.711 1.787 1.677 1.706 54,480 -0.06(-3.25%)
Jun 20, 2007 1.810 1.810 1.729 1.763 22,310 -0.02(-0.98%)
Jun 19, 2007 1.792 1.804 1.763 1.781 19,197 -0.04(-2.22%)
Jun 18, 2007 1.746 1.821 1.740 1.821 77,655 +0.06(+3.62%)
Jun 15, 2007 1.792 1.792 1.706 1.758 6,399 -0.03(-1.45%)
Jun 14, 2007 1.746 1.792 1.723 1.784 58,458 +0.04(+2.15%)
Jun 13, 2007 1.729 1.757 1.677 1.746 92,011 +0.01(+0.67%)
Jun 12, 2007 1.769 1.769 1.735 1.735 42,546 -0.01(-0.33%)
Jun 11, 2007 1.746 1.758 1.740 1.740 31,304 -0.02(-0.97%)
Jun 08, 2007 1.752 1.780 1.735 1.757 69,700 -0.08(-4.12%)
Jun 07, 2007 1.833 1.839 1.833 1.833 12,971 -0.01(-0.38%)
Jun 06, 2007 1.844 1.850 1.833 1.840 46,178 +0.00(+0.07%)
Jun 05, 2007 1.804 1.868 1.804 1.839 33,034 +0.01(+0.63%)
Jun 04, 2007 1.804 1.827 1.740 1.827 35,853 +0.07(+3.95%)
Jun 01, 2007 1.775 1.777 1.740 1.758 38,395 -0.02(-1.30%)
May 31, 2007 1.844 1.844 1.740 1.781 70,564 -0.04(-2.22%)
May 30, 2007 1.827 1.862 1.810 1.821 41,681 -0.02(-0.94%)
May 29, 2007 1.879 1.885 1.833 1.839 27,672 +0.01(+0.63%)
May 25, 2007 1.821 1.850 1.821 1.827 20,408 +0.01(+0.32%)
May 24, 2007 1.862 1.879 1.821 1.821 26,807 -0.02(-1.25%)
May 23, 2007 1.862 1.890 1.833 1.844 70,218 -0.06(-3.04%)
May 22, 2007 1.850 1.943 1.850 1.902 35,455 +0.05(+2.81%)
May 21, 2007 1.879 1.908 1.850 1.850 14,701 +0.00(+0.00%)
May 18, 2007 1.850 1.879 1.841 1.850 30,785 +0.00(+0.00%)
May 17, 2007 1.879 1.879 1.735 1.850 100,831 -0.04(-2.14%)
May 16, 2007 1.925 1.925 1.879 1.891 72,467 -0.05(-2.79%)
May 15, 2007 1.948 1.977 1.937 1.945 47,216 -0.03(-1.64%)
May 14, 2007 2.139 2.139 1.937 1.977 115,359 -0.10(-4.74%)
May 11, 2007 1.943 2.081 1.937 2.076 71,256 +0.12(+5.90%)
May 10, 2007 2.081 2.162 1.787 1.960 194,053 -0.13(-6.35%)
May 09, 2007 2.162 2.162 1.977 2.093 211,348 -0.02(-1.09%)
May 08, 2007 2.053 2.151 2.001 2.116 108,441 +0.06(+3.10%)
May 07, 2007 2.018 2.053 1.977 2.053 229,854 +0.11(+5.66%)
May 04, 2007 1.821 2.024 1.821 1.942 391,046 +0.14(+7.68%)
May 03, 2007 1.787 1.815 1.787 1.804 65,376 +0.02(+0.97%)
May 02, 2007 1.752 1.804 1.752 1.787 110,344 +0.03(+1.98%)
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.