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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 1.687 1.721 1.687 1.710 11,987 +0.01(+0.34%)
Sep 29, 2009 1.731 1.848 1.675 1.704 86,374 -0.01(-0.34%)
Sep 28, 2009 1.715 1.721 1.698 1.710 17,025 -0.01(-0.67%)
Sep 25, 2009 1.727 1.727 1.715 1.721 49,114 -0.01(-0.33%)
Sep 24, 2009 1.704 1.727 1.704 1.727 35,417 +0.01(+0.33%)
Sep 23, 2009 1.784 1.787 1.721 1.721 226,373 -0.05(-2.92%)
Sep 22, 2009 1.750 1.773 1.727 1.773 19,562 +0.05(+3.01%)
Sep 21, 2009 1.663 1.738 1.663 1.721 64,800 +0.01(+0.34%)
Sep 18, 2009 1.727 1.756 1.715 1.715 78,092 -0.02(-1.00%)
Sep 17, 2009 1.779 1.789 1.727 1.733 48,560 -0.07(-3.83%)
Sep 16, 2009 1.807 1.842 1.790 1.802 99,116 +0.00(+0.00%)
Sep 15, 2009 1.761 1.807 1.761 1.802 69,480 +0.03(+1.62%)
Sep 14, 2009 1.750 1.784 1.727 1.773 83,636 -0.01(-0.65%)
Sep 11, 2009 1.848 1.922 1.761 1.784 134,828 -0.05(-2.82%)
Sep 10, 2009 1.744 1.859 1.744 1.836 94,640 +0.12(+6.69%)
Sep 09, 2009 1.612 1.773 1.612 1.721 146,991 +0.11(+6.79%)
Sep 08, 2009 1.543 1.612 1.543 1.612 17,732 +0.07(+4.48%)
Sep 04, 2009 1.612 1.612 1.543 1.543 10,814 -0.05(-3.25%)
Sep 03, 2009 1.520 1.612 1.520 1.594 364,839 +0.10(+6.54%)
Sep 02, 2009 1.477 1.520 1.474 1.497 18,936 +0.00(+0.02%)
Sep 01, 2009 1.554 1.566 1.477 1.496 29,030 -0.04(-2.64%)
Aug 31, 2009 1.612 1.612 1.479 1.537 51,294 -0.11(-6.64%)
Aug 28, 2009 1.600 1.727 1.548 1.646 74,573 +0.08(+4.99%)
Aug 27, 2009 1.612 1.612 1.554 1.568 37,863 -0.04(-2.71%)
Aug 26, 2009 1.617 1.617 1.583 1.612 36,952 +0.03(+1.82%)
Aug 25, 2009 1.589 1.612 1.583 1.583 14,367 -0.03(-1.79%)
Aug 24, 2009 1.640 1.652 1.612 1.612 22,411 -0.03(-1.75%)
Aug 21, 2009 1.640 1.640 1.623 1.640 9,645 +0.01(+0.71%)
Aug 20, 2009 1.681 1.681 1.629 1.629 8,961 -0.01(-0.56%)
Aug 19, 2009 1.612 1.658 1.583 1.638 30,703 +0.00(+0.21%)
Aug 18, 2009 1.669 1.690 1.612 1.635 28,926 -0.03(-1.73%)
Aug 17, 2009 1.646 1.669 1.635 1.663 25,755 -0.03(-2.04%)
Aug 14, 2009 1.721 1.721 1.675 1.698 6,315 +0.00(+0.00%)
Aug 13, 2009 1.756 1.756 1.692 1.698 21,890 -0.02(-1.01%)
Aug 12, 2009 1.733 1.733 1.698 1.715 9,096 -0.02(-1.00%)
Aug 11, 2009 1.727 1.738 1.727 1.733 13,594 -0.01(-0.33%)
Aug 10, 2009 1.727 1.738 1.715 1.738 38,916 +0.01(+0.67%)
Aug 07, 2009 1.738 1.738 1.715 1.727 72,620 +0.01(+0.47%)
Aug 06, 2009 1.750 1.750 1.698 1.719 19,286 -0.02(-1.29%)
Aug 05, 2009 1.727 1.750 1.710 1.741 15,434 +0.01(+0.83%)
Aug 04, 2009 1.756 1.756 1.715 1.727 21,188 -0.02(-1.32%)
Aug 03, 2009 1.784 1.784 1.746 1.750 17,199 +0.02(+1.33%)
Jul 31, 2009 1.779 1.796 1.727 1.727 21,716 -0.05(-2.91%)
Jul 30, 2009 1.727 1.779 1.715 1.779 16,174 +0.11(+6.55%)
Jul 29, 2009 1.681 1.698 1.669 1.669 12,595 -0.03(-1.95%)
Jul 28, 2009 1.715 1.715 1.606 1.702 17,223 -0.02(-1.41%)
Jul 27, 2009 1.583 1.727 1.557 1.727 553,026 +0.14(+9.09%)
Jul 24, 2009 1.554 1.583 1.554 1.583 2,091 +0.00(+0.00%)
Jul 23, 2009 1.594 1.594 1.577 1.583 15,500 -0.03(-2.11%)
Jul 22, 2009 1.531 1.617 1.531 1.617 4,855 +0.09(+6.01%)
Jul 21, 2009 1.526 1.537 1.525 1.525 14,072 +0.03(+1.92%)
Jul 20, 2009 1.433 1.508 1.433 1.497 52,884 +0.03(+1.96%)
Jul 17, 2009 1.468 1.485 1.468 1.468 24,062 -0.03(-1.93%)
Jul 16, 2009 1.497 1.497 1.468 1.497 18,045 +0.00(+0.00%)
Jul 15, 2009 1.381 1.497 1.381 1.497 23,241 +0.10(+7.00%)
Jul 14, 2009 1.381 1.399 1.381 1.399 7,991 +0.03(+2.10%)
Jul 13, 2009 1.433 1.433 1.347 1.370 9,068 -0.02(-1.65%)
Jul 10, 2009 1.393 1.456 1.272 1.393 289,546 +0.01(+0.41%)
Jul 09, 2009 1.387 1.416 1.387 1.387 33,182 -0.03(-2.31%)
Jul 08, 2009 1.416 1.450 1.404 1.420 13,759 -0.03(-2.10%)
Jul 07, 2009 1.445 1.450 1.404 1.450 10,250 +0.03(+2.02%)
Jul 06, 2009 1.491 1.514 1.422 1.422 22,011 -0.03(-1.98%)
Jul 02, 2009 1.612 1.612 1.381 1.450 124,566 +0.05(+3.28%)
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.