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 (%)
May 29, 2009 1.735 1.810 1.503 1.503 573,688 -0.11(-6.81%)
May 28, 2009 1.509 1.677 1.480 1.613 92,184 -0.09(-5.10%)
May 27, 2009 1.706 1.729 1.677 1.700 53,252 +0.03(+1.73%)
May 26, 2009 1.717 1.723 1.671 1.671 49,291 -0.02(-1.37%)
May 22, 2009 1.729 1.729 1.636 1.694 17,099 +0.03(+1.74%)
May 21, 2009 1.602 1.677 1.590 1.665 22,089 +0.07(+4.35%)
May 20, 2009 1.561 1.636 1.521 1.596 756,109 +0.03(+2.22%)
May 19, 2009 1.532 1.613 1.503 1.561 905,549 +0.06(+3.85%)
May 18, 2009 1.538 1.550 1.474 1.503 132,302 -0.02(-1.52%)
May 15, 2009 1.706 1.706 1.526 1.526 98,220 -0.12(-7.04%)
May 14, 2009 1.700 1.700 1.532 1.642 61,912 +0.08(+4.80%)
May 13, 2009 1.509 1.567 1.486 1.567 49,130 +0.06(+3.83%)
May 12, 2009 1.515 1.531 1.503 1.509 27,644 -0.02(-1.51%)
May 11, 2009 1.590 1.671 1.532 1.532 85,134 -0.08(-4.68%)
May 08, 2009 1.515 1.613 1.515 1.607 44,324 +0.08(+4.91%)
May 07, 2009 1.266 1.567 1.266 1.532 35,984 +0.14(+10.42%)
May 06, 2009 1.388 1.440 1.330 1.388 83,709 -0.01(-0.41%)
May 05, 2009 1.372 1.399 1.336 1.393 33,206 +0.03(+2.12%)
May 04, 2009 1.359 1.393 1.336 1.365 96,826 -0.01(-0.84%)
May 01, 2009 1.330 1.469 1.330 1.376 54,480 +0.05(+3.93%)
Apr 30, 2009 1.411 1.411 1.301 1.324 58,164 -0.06(-4.18%)
Apr 29, 2009 1.399 1.445 1.376 1.382 48,340 +0.01(+0.42%)
Apr 28, 2009 1.434 1.434 1.376 1.376 37,719 -0.06(-4.30%)
Apr 27, 2009 1.422 1.440 1.422 1.438 1,556 +0.01(+0.69%)
Apr 24, 2009 1.422 1.428 1.422 1.428 37,703 +0.03(+2.07%)
Apr 23, 2009 1.359 1.408 1.359 1.399 10,525 +0.00(+0.00%)
Apr 22, 2009 1.411 1.411 1.388 1.399 61,017 -0.02(-1.57%)
Apr 21, 2009 1.428 1.428 1.405 1.422 40,628 +0.01(+0.36%)
Apr 20, 2009 1.405 1.445 1.405 1.417 30,958 -0.02(-1.21%)
Apr 17, 2009 1.428 1.445 1.428 1.434 16,084 +0.02(+1.22%)
Apr 16, 2009 1.405 1.417 1.393 1.417 16,053 +0.01(+0.82%)
Apr 15, 2009 1.359 1.405 1.359 1.405 69,492 +0.04(+2.97%)
Apr 14, 2009 1.330 1.376 1.312 1.365 29,142 +0.02(+1.72%)
Apr 13, 2009 1.324 1.347 1.301 1.341 13,012 +0.04(+3.11%)
Apr 09, 2009 1.330 1.330 1.295 1.301 15,048 +0.00(+0.00%)
Apr 08, 2009 1.255 1.370 1.255 1.301 25,425 +0.06(+5.14%)
Apr 07, 2009 1.243 1.272 1.162 1.237 17,554 +0.03(+2.88%)
Apr 06, 2009 1.174 1.203 1.151 1.203 20,927 +0.05(+4.00%)
Apr 03, 2009 1.139 1.191 1.139 1.156 134,860 +0.05(+4.17%)
Apr 02, 2009 1.093 1.145 1.070 1.110 88,655 +0.04(+3.78%)
Apr 01, 2009 1.070 1.099 1.070 1.070 82,152 -0.02(-1.60%)
Mar 31, 2009 1.110 1.116 1.087 1.087 117,435 -0.02(-2.08%)
Mar 30, 2009 1.151 1.151 1.006 1.110 28,623 +0.07(+6.67%)
Mar 26, 2009 1.023 1.041 0.9945 1.041 7,609 +0.02(+2.27%)
Mar 25, 2009 1.029 1.035 1.012 1.018 10,377 -0.01(-0.56%)
Mar 24, 2009 1.041 1.041 1.023 1.023 10,377 -0.02(-1.67%)
Mar 23, 2009 1.006 1.041 1.006 1.041 88,033 +0.05(+5.26%)
Mar 20, 2009 1.012 1.012 0.9829 0.9887 19,543 -0.02(-2.29%)
Mar 19, 2009 0.9887 1.047 0.9829 1.012 62,781 +0.04(+4.17%)
Mar 18, 2009 0.9945 0.9945 0.9540 0.9714 9,339 -0.01(-0.59%)
Mar 17, 2009 0.9656 0.9771 0.9455 0.9771 27,196 +0.01(+0.59%)
Mar 16, 2009 0.9551 0.9723 0.9551 0.9714 5,015 +0.02(+1.82%)
Mar 13, 2009 0.9656 0.9656 0.9540 0.9540 0 -0.02(-1.78%)
Mar 12, 2009 0.9829 0.9829 0.9540 0.9713 12,513 -0.01(-0.60%)
Mar 11, 2009 0.8212 1.006 0.7921 0.9771 61,467 +0.16(+19.02%)
Mar 10, 2009 0.7979 0.8210 0.7979 0.8210 29,291 +0.02(+2.15%)
Mar 09, 2009 0.7979 0.8037 0.7921 0.8037 19,370 -0.01(-0.71%)
Mar 06, 2009 0.8153 0.8187 0.7979 0.8095 0 -0.01(-1.40%)
Mar 05, 2009 0.8210 0.8210 0.8095 0.8210 24,542 -0.00(-0.01%)
Mar 04, 2009 0.8095 0.8210 0.8095 0.8210 6,658 +0.02(+2.16%)
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.