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

Evolution Petroleum Corp (NY: EPM )

5.400 -0.470 (-8.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 2.440 2.440 2.250 2.290 33,630 -0.10(-4.18%)
Apr 29, 2009 2.420 2.500 2.380 2.390 27,950 +0.01(+0.42%)
Apr 28, 2009 2.480 2.480 2.380 2.380 21,809 -0.11(-4.30%)
Apr 27, 2009 2.460 2.490 2.460 2.487 900 +0.02(+0.69%)
Apr 24, 2009 2.460 2.470 2.460 2.470 21,800 +0.05(+2.07%)
Apr 23, 2009 2.350 2.435 2.350 2.420 6,086 +0.00(+0.00%)
Apr 22, 2009 2.440 2.440 2.400 2.420 35,280 -0.04(-1.57%)
Apr 21, 2009 2.470 2.470 2.430 2.459 23,491 +0.01(+0.36%)
Apr 20, 2009 2.431 2.500 2.431 2.450 17,900 -0.03(-1.21%)
Apr 17, 2009 2.470 2.500 2.470 2.480 9,300 +0.03(+1.22%)
Apr 16, 2009 2.430 2.450 2.410 2.450 9,282 +0.02(+0.82%)
Apr 15, 2009 2.350 2.430 2.350 2.430 40,180 +0.07(+2.97%)
Apr 14, 2009 2.300 2.380 2.270 2.360 16,850 +0.04(+1.72%)
Apr 13, 2009 2.290 2.330 2.250 2.320 7,524 +0.07(+3.11%)
Apr 09, 2009 2.300 2.300 2.240 2.250 8,701 +0.00(+0.00%)
Apr 08, 2009 2.170 2.370 2.170 2.250 14,701 +0.11(+5.14%)
Apr 07, 2009 2.150 2.200 2.010 2.140 10,150 +0.06(+2.88%)
Apr 06, 2009 2.030 2.080 1.990 2.080 12,100 +0.08(+4.00%)
Apr 03, 2009 1.970 2.060 1.970 2.000 77,975 +0.08(+4.17%)
Apr 02, 2009 1.890 1.980 1.850 1.920 51,260 +0.07(+3.78%)
Apr 01, 2009 1.850 1.900 1.850 1.850 47,500 -0.03(-1.60%)
Mar 31, 2009 1.920 1.930 1.880 1.880 67,900 -0.04(-2.08%)
Mar 30, 2009 1.990 1.990 1.740 1.920 16,550 +0.12(+6.67%)
Mar 26, 2009 1.770 1.800 1.720 1.800 4,400 +0.04(+2.27%)
Mar 25, 2009 1.780 1.790 1.750 1.760 6,000 -0.01(-0.56%)
Mar 24, 2009 1.800 1.800 1.770 1.770 6,000 -0.03(-1.67%)
Mar 23, 2009 1.740 1.800 1.740 1.800 50,900 +0.09(+5.26%)
Mar 20, 2009 1.750 1.750 1.700 1.710 11,300 -0.04(-2.29%)
Mar 19, 2009 1.710 1.810 1.700 1.750 36,300 +0.07(+4.17%)
Mar 18, 2009 1.720 1.720 1.650 1.680 5,400 -0.01(-0.59%)
Mar 17, 2009 1.670 1.690 1.635 1.690 15,725 +0.01(+0.59%)
Mar 16, 2009 1.652 1.682 1.652 1.680 2,900 +0.03(+1.82%)
Mar 13, 2009 1.670 1.670 1.650 1.650 0 -0.03(-1.78%)
Mar 12, 2009 1.700 1.700 1.650 1.680 7,235 -0.01(-0.60%)
Mar 11, 2009 1.420 1.740 1.370 1.690 35,540 +0.27(+19.02%)
Mar 10, 2009 1.380 1.420 1.380 1.420 16,936 +0.03(+2.15%)
Mar 09, 2009 1.380 1.390 1.370 1.390 11,200 -0.01(-0.71%)
Mar 06, 2009 1.410 1.416 1.380 1.400 0 -0.02(-1.40%)
Mar 05, 2009 1.420 1.420 1.400 1.420 14,190 -0.00(-0.01%)
Mar 04, 2009 1.400 1.420 1.400 1.420 3,850 +0.03(+2.16%)
Mar 02, 2009 1.450 1.450 1.370 1.390 24,202 -0.04(-2.80%)
Feb 27, 2009 1.450 1.470 1.430 1.430 0 -0.04(-2.71%)
Feb 26, 2009 1.430 1.470 1.430 1.470 6,300 +0.04(+2.79%)
Feb 25, 2009 1.420 1.430 1.400 1.430 128,563 +0.02(+1.42%)
Feb 24, 2009 1.460 1.480 1.410 1.410 15,791 -0.04(-2.76%)
Feb 23, 2009 1.500 1.500 1.410 1.450 10,100 -0.05(-3.33%)
Feb 20, 2009 1.580 1.600 1.500 1.500 12,550 -0.11(-6.83%)
Feb 19, 2009 1.560 1.610 1.530 1.610 31,665 +0.04(+2.55%)
Feb 18, 2009 1.560 1.600 1.550 1.570 13,577 +0.01(+0.63%)
Feb 17, 2009 1.680 1.700 1.540 1.560 22,322 -0.08(-4.87%)
Feb 13, 2009 1.580 1.890 1.540 1.640 8,612 +0.05(+3.14%)
Feb 12, 2009 1.630 1.630 1.590 1.590 3,500 -0.06(-3.48%)
Feb 11, 2009 1.690 1.690 1.630 1.647 6,240 +0.01(+0.45%)
Feb 10, 2009 1.530 1.810 1.500 1.640 36,146 +0.12(+7.89%)
Feb 09, 2009 1.510 1.548 1.510 1.520 6,630 -0.04(-2.56%)
Feb 06, 2009 1.510 1.560 1.500 1.560 10,244 +0.06(+3.90%)
Feb 05, 2009 1.500 1.520 1.490 1.501 11,500 +0.03(+2.14%)
Feb 04, 2009 1.450 1.470 1.440 1.470 3,000 -0.01(-0.68%)
Feb 03, 2009 1.490 1.490 1.460 1.480 4,150 -0.02(-1.33%)
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.