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 (%)
Dec 31, 2008 0.6763 0.6819 0.6199 0.6763 72,044 +0.01(+1.69%)
Dec 30, 2008 0.6706 0.7044 0.6650 0.6650 33,537 -0.01(-0.84%)
Dec 29, 2008 0.7439 0.7439 0.6650 0.6706 19,959 -0.02(-2.47%)
Dec 26, 2008 0.7101 0.7101 0.6763 0.6876 13,660 -0.02(-2.39%)
Dec 24, 2008 0.7044 0.7044 0.7044 0.7044 177 +0.00(+0.00%)
Dec 23, 2008 0.7495 0.7608 0.7044 0.7044 23,481 -0.06(-8.26%)
Dec 22, 2008 0.8002 0.8566 0.7608 0.7679 36,110 -0.05(-6.03%)
Dec 19, 2008 0.6819 0.8171 0.6819 0.8171 27,735 +0.12(+16.94%)
Dec 18, 2008 0.6819 0.7270 0.6819 0.6988 20,529 +0.00(+0.00%)
Dec 17, 2008 0.7044 0.7326 0.6763 0.6988 11,653 -0.01(-1.59%)
Dec 16, 2008 0.7044 0.7157 0.6932 0.7101 69,407 -0.01(-0.79%)
Dec 15, 2008 0.7032 0.7157 0.6763 0.7157 77,545 +0.02(+2.44%)
Dec 12, 2008 0.7044 0.7044 0.6763 0.6986 6,636 -0.00(-0.02%)
Dec 11, 2008 0.6425 0.7411 0.6425 0.6988 20,823 +0.02(+3.33%)
Dec 10, 2008 0.7326 0.7326 0.6706 0.6763 18,188 +0.00(+0.00%)
Dec 09, 2008 0.6706 0.6932 0.6030 0.6763 28,036 +0.02(+2.56%)
Dec 08, 2008 0.6424 0.7044 0.6199 0.6593 33,232 -0.02(-2.51%)
Dec 05, 2008 0.5974 0.6899 0.5861 0.6763 162,183 +0.00(+0.01%)
Dec 04, 2008 0.6481 0.6763 0.6312 0.6763 103,417 +0.02(+2.56%)
Dec 03, 2008 0.6255 0.6593 0.6255 0.6593 20,495 +0.00(+0.00%)
Dec 02, 2008 0.6763 0.6763 0.6537 0.6593 63,716 -0.01(-0.85%)
Dec 01, 2008 0.7270 0.7270 0.6593 0.6650 144,379 -0.06(-8.56%)
Nov 28, 2008 0.7195 0.7272 0.7195 0.7272 1,064 +0.01(+1.85%)
Nov 26, 2008 0.6199 0.7326 0.6199 0.7140 92,575 +0.12(+20.67%)
Nov 25, 2008 0.6481 0.7044 0.5917 0.5917 96,434 -0.08(-11.76%)
Nov 24, 2008 0.6706 0.7044 0.6199 0.6706 90,348 -0.02(-3.25%)
Nov 21, 2008 0.5917 0.7044 0.5635 0.6932 99,011 +0.10(+17.14%)
Nov 20, 2008 0.7044 0.7326 0.5917 0.5917 112,605 -0.20(-25.00%)
Nov 19, 2008 0.7382 0.8115 0.7157 0.7890 180,288 -0.02(-2.10%)
Nov 18, 2008 0.8171 0.8340 0.7777 0.8059 68,788 -0.04(-4.67%)
Nov 17, 2008 0.8509 0.8791 0.7777 0.8453 114,616 -0.03(-3.52%)
Nov 14, 2008 0.8791 0.8791 0.8453 0.8762 19,446 +0.00(+0.31%)
Nov 13, 2008 0.8453 0.8735 0.8228 0.8735 48,353 +0.04(+4.73%)
Nov 12, 2008 0.8453 0.9298 0.8171 0.8340 59,356 -0.04(-4.52%)
Nov 11, 2008 0.9107 0.9107 0.8735 0.8735 61,354 -0.04(-4.32%)
Nov 10, 2008 0.9580 0.9580 0.9129 0.9129 151,896 +0.01(+1.25%)
Nov 07, 2008 0.8848 0.9535 0.8791 0.9017 25,655 -0.03(-3.03%)
Nov 06, 2008 0.9918 1.127 0.8622 0.9298 49,694 -0.05(-5.17%)
Nov 05, 2008 1.043 1.071 0.9637 0.9806 67,469 -0.07(-6.45%)
Nov 04, 2008 0.9580 1.054 0.9580 1.048 59,569 +0.11(+11.38%)
Nov 03, 2008 0.9017 0.9580 0.9017 0.9411 181,947 +0.02(+2.45%)
Oct 31, 2008 0.7664 0.9242 0.7664 0.9186 235,105 +0.10(+12.41%)
Oct 30, 2008 0.8171 0.8228 0.8023 0.8171 1,440,895 -0.01(-0.68%)
Oct 29, 2008 0.7946 0.8397 0.7890 0.8228 96,079 +0.03(+4.29%)
Oct 28, 2008 0.8338 0.8338 0.7270 0.7890 96,709 -0.04(-4.76%)
Oct 27, 2008 0.8228 0.8396 0.7890 0.8284 99,541 +0.02(+2.80%)
Oct 24, 2008 0.9862 0.9862 0.8059 0.8059 275,486 -0.21(-20.56%)
Oct 23, 2008 0.9862 1.183 0.9862 1.014 121,552 +0.03(+3.45%)
Oct 22, 2008 1.121 1.133 0.9806 0.9806 128,437 -0.10(-9.37%)
Oct 21, 2008 1.155 1.195 1.071 1.082 90,179 -0.05(-4.00%)
Oct 20, 2008 1.183 1.257 1.088 1.127 130,907 +0.06(+5.26%)
Oct 17, 2008 0.9918 1.104 0.9918 1.071 189,870 +0.11(+11.76%)
Oct 16, 2008 1.071 1.109 0.9580 0.9580 56,609 -0.10(-9.09%)
Oct 15, 2008 1.093 1.093 0.9862 1.054 128,650 +0.07(+7.47%)
Oct 14, 2008 1.195 1.268 0.9806 0.9806 236,516 -0.21(-17.92%)
Oct 13, 2008 0.9918 1.195 0.9862 1.195 78,354 +0.29(+32.50%)
Oct 10, 2008 0.9862 1.183 0.8397 0.9017 305,861 -0.20(-17.95%)
Oct 09, 2008 1.127 1.155 1.099 1.099 91,505 +0.00(+0.00%)
Oct 08, 2008 1.409 1.409 1.014 1.099 103,816 -0.04(-3.46%)
Oct 07, 2008 1.398 1.443 1.127 1.138 82,602 -0.30(-20.78%)
Oct 06, 2008 1.414 1.437 1.274 1.437 128,561 -0.03(-1.92%)
Oct 03, 2008 1.550 1.550 1.441 1.465 473,877 +0.03(+1.96%)
Oct 02, 2008 1.634 1.634 1.409 1.437 174,963 -0.18(-11.15%)
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.