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

Evolution Petroleum Corp (NY: EPM )

5.530 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 PM 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 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%)
Oct 01, 2008 3.040 3.065 2.850 2.870 37,660 -0.18(-5.90%)
Sep 30, 2008 2.960 3.060 2.600 3.050 159,951 +0.05(+1.67%)
Sep 29, 2008 3.370 3.400 2.900 3.000 35,300 -0.41(-12.02%)
Sep 26, 2008 3.750 3.800 3.350 3.410 0 -0.35(-9.31%)
Sep 25, 2008 3.700 3.760 3.700 3.760 8,400 +0.01(+0.27%)
Sep 24, 2008 3.820 3.890 3.750 3.750 41,359 +0.01(+0.27%)
Sep 23, 2008 3.750 3.803 3.700 3.740 25,380 -0.02(-0.53%)
Sep 22, 2008 3.550 3.900 3.450 3.760 34,040 +0.25(+7.12%)
Sep 19, 2008 3.600 3.600 3.500 3.510 0 -0.04(-1.13%)
Sep 18, 2008 3.510 3.600 3.510 3.550 15,400 -0.02(-0.56%)
Sep 17, 2008 3.450 3.600 3.330 3.570 36,519 +0.22(+6.57%)
Sep 16, 2008 3.420 3.550 3.050 3.350 56,336 -0.21(-5.77%)
Sep 15, 2008 3.600 3.730 3.500 3.555 8,764 -0.23(-6.20%)
Sep 12, 2008 3.250 3.905 3.250 3.790 52,125 +0.48(+14.50%)
Sep 11, 2008 3.370 3.520 3.250 3.310 26,650 -0.20(-5.70%)
Sep 10, 2008 3.500 3.530 3.250 3.510 85,697 -0.03(-0.85%)
Sep 09, 2008 3.540 3.620 3.450 3.540 58,200 +0.00(+0.00%)
Sep 08, 2008 3.690 3.690 3.540 3.540 47,897 -0.07(-1.94%)
Sep 05, 2008 3.600 3.630 3.537 3.610 0 +0.00(+0.00%)
Sep 04, 2008 3.500 3.675 3.500 3.610 65,553 +0.32(+9.73%)
Sep 03, 2008 3.360 3.400 3.210 3.290 22,100 -0.11(-3.24%)
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.