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

Evolution Petroleum Corp (NY: EPM )

5.585 +0.005 (+0.09%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 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 (%)
Nov 30, 2009 3.900 3.980 3.780 3.850 30,495 -0.07(-1.74%)
Nov 27, 2009 3.900 4.000 3.783 3.918 3,488 -0.03(-0.81%)
Nov 25, 2009 4.000 4.000 3.950 3.950 9,750 -0.04(-1.00%)
Nov 24, 2009 3.980 4.060 3.980 3.990 16,172 -0.03(-0.74%)
Nov 23, 2009 4.020 4.050 3.990 4.020 15,240 +0.04(+1.01%)
Nov 20, 2009 4.000 4.000 3.920 3.980 38,833 +0.04(+1.02%)
Nov 19, 2009 4.000 4.000 3.910 3.940 22,050 -0.02(-0.51%)
Nov 18, 2009 4.060 4.430 3.800 3.960 99,062 -0.05(-1.25%)
Nov 17, 2009 4.500 4.500 4.010 4.010 119,677 -0.39(-8.86%)
Nov 16, 2009 3.850 4.500 3.850 4.400 159,016 +0.31(+7.58%)
Nov 13, 2009 3.810 4.320 3.731 4.090 252,164 +0.50(+13.93%)
Nov 12, 2009 3.670 3.670 3.590 3.590 10,619 -0.06(-1.64%)
Nov 11, 2009 3.630 3.690 3.500 3.650 24,475 +0.07(+1.96%)
Nov 10, 2009 3.740 3.740 3.550 3.580 14,700 -0.02(-0.56%)
Nov 09, 2009 3.400 3.600 3.400 3.600 28,596 +0.20(+5.88%)
Nov 06, 2009 3.367 3.400 3.360 3.400 5,329 +0.00(+0.00%)
Nov 05, 2009 3.363 3.500 3.300 3.400 24,513 +0.06(+1.80%)
Nov 04, 2009 3.430 3.440 3.340 3.340 47,571 -0.09(-2.62%)
Nov 03, 2009 3.450 3.450 3.390 3.430 66,800 +0.02(+0.59%)
Nov 02, 2009 3.450 3.450 3.383 3.410 51,400 -0.02(-0.58%)
Oct 30, 2009 3.410 3.450 3.250 3.430 71,952 +0.02(+0.59%)
Oct 29, 2009 3.470 3.520 3.410 3.410 63,291 -0.01(-0.29%)
Oct 28, 2009 3.580 3.590 3.400 3.420 24,997 -0.14(-3.93%)
Oct 27, 2009 3.670 3.700 3.500 3.560 3,350 -0.09(-2.47%)
Oct 26, 2009 3.845 3.860 3.550 3.650 27,326 -0.14(-3.69%)
Oct 23, 2009 3.860 3.860 3.780 3.790 97,188 +0.08(+2.16%)
Oct 22, 2009 3.600 3.830 3.600 3.710 39,776 +0.11(+3.06%)
Oct 21, 2009 3.450 3.610 3.450 3.600 17,944 +0.10(+2.86%)
Oct 20, 2009 3.500 3.530 3.480 3.500 11,150 -0.08(-2.23%)
Oct 19, 2009 3.540 3.600 3.540 3.580 23,650 +0.08(+2.29%)
Oct 16, 2009 3.570 3.580 3.350 3.500 19,200 -0.05(-1.41%)
Oct 15, 2009 3.450 3.570 3.450 3.550 11,716 +0.09(+2.60%)
Oct 14, 2009 3.430 3.481 3.430 3.460 17,345 +0.01(+0.29%)
Oct 13, 2009 3.540 3.540 3.450 3.450 20,942 -0.07(-1.99%)
Oct 12, 2009 3.200 3.590 3.200 3.520 43,020 +0.29(+8.98%)
Oct 09, 2009 3.240 3.240 3.180 3.230 5,700 +0.00(+0.00%)
Oct 08, 2009 3.110 3.250 3.090 3.230 44,166 +0.17(+5.56%)
Oct 07, 2009 3.190 3.190 3.020 3.060 25,650 +0.05(+1.66%)
Oct 06, 2009 2.950 3.040 2.950 3.010 77,375 +0.07(+2.38%)
Oct 05, 2009 2.960 3.000 2.940 2.940 136,521 -0.01(-0.34%)
Oct 02, 2009 2.980 3.010 2.900 2.950 102,659 -0.02(-0.67%)
Oct 01, 2009 2.970 3.040 2.970 2.970 35,479 +0.00(+0.00%)
Sep 30, 2009 2.930 2.990 2.930 2.970 6,900 +0.01(+0.34%)
Sep 29, 2009 3.007 3.210 2.910 2.960 49,717 -0.01(-0.34%)
Sep 28, 2009 2.980 2.990 2.950 2.970 9,800 -0.02(-0.67%)
Sep 25, 2009 3.000 3.000 2.980 2.990 28,270 -0.01(-0.33%)
Sep 24, 2009 2.960 3.000 2.960 3.000 20,386 +0.01(+0.33%)
Sep 23, 2009 3.100 3.105 2.990 2.990 130,300 -0.09(-2.92%)
Sep 22, 2009 3.040 3.080 3.000 3.080 11,260 +0.09(+3.01%)
Sep 21, 2009 2.890 3.020 2.890 2.990 37,299 +0.01(+0.34%)
Sep 18, 2009 3.000 3.050 2.980 2.980 44,950 -0.03(-1.00%)
Sep 17, 2009 3.090 3.108 3.000 3.010 27,951 -0.12(-3.83%)
Sep 16, 2009 3.140 3.200 3.110 3.130 57,051 +0.00(+0.00%)
Sep 15, 2009 3.060 3.140 3.060 3.130 39,993 +0.05(+1.62%)
Sep 14, 2009 3.040 3.100 3.000 3.080 48,141 -0.02(-0.65%)
Sep 11, 2009 3.210 3.340 3.060 3.100 77,607 -0.09(-2.82%)
Sep 10, 2009 3.030 3.230 3.030 3.190 54,475 +0.20(+6.69%)
Sep 09, 2009 2.800 3.080 2.800 2.990 84,608 +0.19(+6.79%)
Sep 08, 2009 2.680 2.800 2.680 2.800 10,207 +0.12(+4.48%)
Sep 04, 2009 2.800 2.800 2.680 2.680 6,225 -0.09(-3.25%)
Sep 03, 2009 2.640 2.800 2.640 2.770 210,000 +0.17(+6.54%)
Sep 02, 2009 2.565 2.640 2.560 2.600 10,900 +0.00(+0.02%)
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.