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

Evolution Petroleum Corp (NY: EPM )

5.435 -0.095 (-1.72%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 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 (%)
Dec 31, 2008 1.200 1.210 1.100 1.200 40,600 +0.02(+1.69%)
Dec 30, 2008 1.190 1.250 1.180 1.180 18,900 -0.01(-0.84%)
Dec 29, 2008 1.320 1.320 1.180 1.190 11,248 -0.03(-2.47%)
Dec 26, 2008 1.260 1.260 1.200 1.220 7,698 -0.03(-2.39%)
Dec 24, 2008 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Dec 23, 2008 1.330 1.350 1.250 1.250 13,233 -0.11(-8.26%)
Dec 22, 2008 1.420 1.520 1.350 1.363 20,350 -0.09(-6.03%)
Dec 19, 2008 1.210 1.450 1.210 1.450 15,630 +0.21(+16.94%)
Dec 18, 2008 1.210 1.290 1.210 1.240 11,569 +0.00(+0.00%)
Dec 17, 2008 1.250 1.300 1.200 1.240 6,567 -0.02(-1.59%)
Dec 16, 2008 1.250 1.270 1.230 1.260 39,114 -0.01(-0.79%)
Dec 15, 2008 1.248 1.270 1.200 1.270 43,700 +0.03(+2.44%)
Dec 12, 2008 1.250 1.250 1.200 1.240 3,740 -0.00(-0.02%)
Dec 11, 2008 1.140 1.315 1.140 1.240 11,735 +0.04(+3.33%)
Dec 10, 2008 1.300 1.300 1.190 1.200 10,250 +0.00(+0.00%)
Dec 09, 2008 1.190 1.230 1.070 1.200 15,800 +0.03(+2.56%)
Dec 08, 2008 1.140 1.250 1.100 1.170 18,728 -0.03(-2.51%)
Dec 05, 2008 1.060 1.224 1.040 1.200 91,397 +0.00(+0.01%)
Dec 04, 2008 1.150 1.200 1.120 1.200 58,280 +0.03(+2.56%)
Dec 03, 2008 1.110 1.170 1.110 1.170 11,550 +0.00(+0.00%)
Dec 02, 2008 1.200 1.200 1.160 1.170 35,907 -0.01(-0.85%)
Dec 01, 2008 1.290 1.290 1.170 1.180 81,364 -0.11(-8.56%)
Nov 28, 2008 1.277 1.290 1.277 1.290 600 +0.02(+1.85%)
Nov 26, 2008 1.100 1.300 1.100 1.267 52,170 +0.22(+20.67%)
Nov 25, 2008 1.150 1.250 1.050 1.050 54,345 -0.14(-11.76%)
Nov 24, 2008 1.190 1.250 1.100 1.190 50,915 -0.04(-3.25%)
Nov 21, 2008 1.050 1.250 1.000 1.230 55,797 +0.18(+17.14%)
Nov 20, 2008 1.250 1.300 1.050 1.050 63,458 -0.35(-25.00%)
Nov 19, 2008 1.310 1.440 1.270 1.400 101,600 -0.03(-2.10%)
Nov 18, 2008 1.450 1.480 1.380 1.430 38,765 -0.07(-4.67%)
Nov 17, 2008 1.510 1.560 1.380 1.500 64,591 -0.05(-3.52%)
Nov 14, 2008 1.560 1.560 1.500 1.555 10,959 +0.00(+0.31%)
Nov 13, 2008 1.500 1.550 1.460 1.550 27,249 +0.07(+4.73%)
Nov 12, 2008 1.500 1.650 1.450 1.480 33,450 -0.07(-4.52%)
Nov 11, 2008 1.616 1.616 1.550 1.550 34,576 -0.07(-4.32%)
Nov 10, 2008 1.700 1.700 1.620 1.620 85,600 +0.02(+1.25%)
Nov 07, 2008 1.570 1.692 1.560 1.600 14,458 -0.05(-3.03%)
Nov 06, 2008 1.760 2.000 1.530 1.650 28,005 -0.09(-5.17%)
Nov 05, 2008 1.850 1.900 1.710 1.740 38,022 -0.12(-6.45%)
Nov 04, 2008 1.700 1.870 1.700 1.860 33,570 +0.19(+11.38%)
Nov 03, 2008 1.600 1.700 1.600 1.670 102,535 +0.04(+2.45%)
Oct 31, 2008 1.360 1.640 1.360 1.630 132,492 +0.18(+12.41%)
Oct 30, 2008 1.450 1.460 1.424 1.450 812,005 -0.01(-0.68%)
Oct 29, 2008 1.410 1.490 1.400 1.460 54,145 +0.06(+4.29%)
Oct 28, 2008 1.480 1.480 1.290 1.400 54,500 -0.07(-4.76%)
Oct 27, 2008 1.460 1.490 1.400 1.470 56,096 +0.04(+2.80%)
Oct 24, 2008 1.750 1.750 1.430 1.430 155,248 -0.37(-20.56%)
Oct 23, 2008 1.750 2.100 1.750 1.800 68,500 +0.06(+3.45%)
Oct 22, 2008 1.990 2.010 1.740 1.740 72,380 -0.18(-9.37%)
Oct 21, 2008 2.050 2.120 1.900 1.920 50,820 -0.08(-4.00%)
Oct 20, 2008 2.100 2.230 1.931 2.000 73,772 +0.10(+5.26%)
Oct 17, 2008 1.760 1.960 1.760 1.900 107,000 +0.20(+11.76%)
Oct 16, 2008 1.900 1.968 1.700 1.700 31,902 -0.17(-9.09%)
Oct 15, 2008 1.940 1.940 1.750 1.870 72,500 +0.13(+7.47%)
Oct 14, 2008 2.120 2.250 1.740 1.740 133,287 -0.38(-17.92%)
Oct 13, 2008 1.760 2.120 1.750 2.120 44,156 +0.52(+32.50%)
Oct 10, 2008 1.750 2.100 1.490 1.600 172,366 -0.35(-17.95%)
Oct 09, 2008 2.000 2.050 1.950 1.950 51,567 +0.00(+0.01%)
Oct 08, 2008 2.500 2.500 1.800 1.950 58,505 -0.07(-3.47%)
Oct 07, 2008 2.480 2.560 2.000 2.020 46,550 -0.53(-20.78%)
Oct 06, 2008 2.510 2.550 2.260 2.550 72,450 -0.05(-1.92%)
Oct 03, 2008 2.750 2.750 2.558 2.600 267,050 +0.05(+1.96%)
Oct 02, 2008 2.900 2.900 2.500 2.550 98,599 -0.32(-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.