Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.150 -0.110 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 1.755 1.766 1.744 1.766 52,642 +0.01(+0.32%)
Oct 30, 2007 1.738 1.761 1.738 1.761 56,175 +0.02(+0.97%)
Oct 29, 2007 1.727 1.749 1.710 1.744 95,392 +0.02(+1.32%)
Oct 26, 2007 1.727 1.738 1.715 1.721 25,437 -0.01(-0.32%)
Oct 25, 2007 1.710 1.727 1.698 1.726 36,213 +0.01(+0.66%)
Oct 24, 2007 1.715 1.727 1.687 1.715 29,854 -0.01(-0.66%)
Oct 23, 2007 1.698 1.727 1.693 1.727 34,623 +0.02(+0.99%)
Oct 22, 2007 1.766 1.766 1.710 1.710 35,683 -0.05(-2.58%)
Oct 19, 2007 1.727 1.755 1.698 1.755 48,049 +0.01(+0.65%)
Oct 18, 2007 1.754 1.766 1.642 1.744 56,352 -0.03(-1.91%)
Oct 17, 2007 1.721 1.783 1.721 1.778 19,255 +0.04(+2.28%)
Oct 16, 2007 1.704 1.738 1.704 1.738 51,052 -0.03(-1.92%)
Oct 15, 2007 1.783 1.783 1.755 1.772 24,908 -0.03(-1.88%)
Oct 12, 2007 1.760 1.806 1.755 1.806 9,362 +0.05(+2.90%)
Oct 11, 2007 1.698 1.758 1.693 1.755 110,761 -0.06(-3.43%)
Oct 10, 2007 1.840 1.851 1.811 1.817 32,327 -0.03(-1.53%)
Oct 09, 2007 1.811 1.868 1.789 1.845 538,260 -0.03(-1.51%)
Oct 08, 2007 1.817 1.925 1.811 1.874 541,440 -0.02(-1.19%)
Oct 05, 2007 1.885 1.913 1.868 1.896 221,345 +0.00(+0.00%)
Oct 04, 2007 1.834 1.930 1.834 1.896 115,000 +0.06(+3.08%)
Oct 03, 2007 1.789 1.862 1.783 1.840 118,357 +0.05(+2.52%)
Oct 02, 2007 1.698 1.794 1.698 1.794 64,654 +0.05(+2.92%)
Oct 01, 2007 1.727 1.811 1.642 1.744 96,805 -0.02(-1.28%)
Sep 28, 2007 1.642 1.772 1.596 1.766 145,031 +0.15(+9.09%)
Sep 27, 2007 1.613 1.647 1.585 1.619 51,052 +0.01(+0.70%)
Sep 26, 2007 1.613 1.636 1.585 1.608 58,118 +0.01(+0.35%)
Sep 25, 2007 1.613 1.630 1.557 1.602 55,822 +0.07(+4.43%)
Sep 24, 2007 1.585 1.591 1.534 1.534 39,393 -0.03(-1.81%)
Sep 21, 2007 1.681 1.710 1.535 1.562 75,607 -0.13(-7.66%)
Sep 20, 2007 1.664 1.692 1.647 1.692 58,648 +0.08(+4.88%)
Sep 19, 2007 1.460 1.670 1.460 1.613 118,710 +0.15(+10.04%)
Sep 18, 2007 1.460 1.472 1.444 1.466 21,551 +0.02(+1.57%)
Sep 17, 2007 1.557 1.569 1.444 1.444 54,055 -0.06(-4.14%)
Sep 14, 2007 1.500 1.625 1.472 1.506 124,010 +0.05(+3.10%)
Sep 13, 2007 1.262 1.460 1.262 1.460 491,094 +0.23(+18.89%)
Sep 12, 2007 1.234 1.268 1.211 1.228 64,124 +0.00(+0.00%)
Sep 11, 2007 1.223 1.245 1.217 1.228 367,260 -0.02(-1.36%)
Sep 10, 2007 1.200 1.245 1.200 1.245 54,232 +0.01(+0.46%)
Sep 07, 2007 1.206 1.240 1.206 1.240 9,892 +0.02(+1.86%)
Sep 06, 2007 1.245 1.245 1.217 1.217 137,082 -0.03(-2.27%)
Sep 05, 2007 1.245 1.245 1.236 1.245 55,468 +0.00(+0.00%)
Sep 04, 2007 1.217 1.279 1.217 1.245 149,801 +0.03(+2.33%)
Aug 31, 2007 1.268 1.268 1.217 1.217 46,459 -0.05(-3.59%)
Aug 30, 2007 1.274 1.274 1.245 1.262 49,639 -0.01(-0.89%)
Aug 29, 2007 1.302 1.302 1.245 1.274 274,518 -0.01(-0.88%)
Aug 28, 2007 1.330 1.330 1.285 1.285 25,791 -0.03(-2.58%)
Aug 27, 2007 1.330 1.330 1.319 1.319 29,147 -0.01(-0.85%)
Aug 24, 2007 1.353 1.353 1.302 1.330 43,456 -0.03(-2.08%)
Aug 23, 2007 1.330 1.387 1.330 1.359 35,507 +0.03(+2.13%)
Aug 22, 2007 1.319 1.353 1.302 1.330 36,920 +0.03(+2.17%)
Aug 21, 2007 1.336 1.364 1.302 1.302 30,737 -0.03(-2.54%)
Aug 20, 2007 1.449 1.455 1.330 1.336 28,794 +0.02(+1.29%)
Aug 17, 2007 1.251 1.347 1.251 1.319 15,722 -0.01(-1.07%)
Aug 16, 2007 1.364 1.372 1.081 1.333 57,235 -0.03(-2.27%)
Aug 15, 2007 1.466 1.483 1.364 1.364 53,525 -0.10(-6.59%)
Aug 14, 2007 1.472 1.494 1.438 1.461 16,958 +0.03(+1.98%)
Aug 13, 2007 1.466 1.466 1.432 1.432 32,680 +0.02(+1.20%)
Aug 10, 2007 1.557 1.557 1.415 1.415 52,819 -0.14(-9.09%)
Aug 09, 2007 1.528 1.579 1.489 1.557 28,617 +0.01(+0.36%)
Aug 08, 2007 1.630 1.630 1.518 1.551 32,150 -0.02(-1.44%)
Aug 07, 2007 1.460 1.585 1.421 1.574 55,292 +0.15(+10.32%)
Aug 06, 2007 1.523 1.523 1.415 1.427 34,093 -0.05(-3.45%)
Aug 03, 2007 1.472 1.477 1.472 1.477 30,030 +0.00(+0.00%)
Aug 02, 2007 1.528 1.557 1.472 1.477 29,324 -0.05(-3.33%)
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.