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

Evolution Petroleum Corp (NY: EPM )

5.470 -0.140 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2007 1.474 1.508 1.450 1.474 66,192 -0.02(-1.54%)
Mar 29, 2007 1.497 1.497 1.478 1.497 19,979 +0.00(+0.00%)
Mar 28, 2007 1.537 1.560 1.491 1.497 51,077 -0.04(-2.62%)
Mar 27, 2007 1.560 1.589 1.497 1.537 47,081 -0.02(-1.11%)
Mar 26, 2007 1.485 1.600 1.485 1.554 38,916 +0.07(+5.06%)
Mar 23, 2007 1.577 1.577 1.479 1.479 38,221 -0.10(-6.55%)
Mar 22, 2007 1.612 1.614 1.583 1.583 41,695 -0.03(-1.79%)
Mar 21, 2007 1.612 1.623 1.612 1.612 84,955 -0.01(-0.36%)
Mar 20, 2007 1.617 1.635 1.583 1.617 64,454 -0.02(-1.40%)
Mar 19, 2007 1.646 1.646 1.635 1.640 9,381 +0.00(+0.00%)
Mar 16, 2007 1.698 1.698 1.612 1.640 71,404 +0.03(+1.79%)
Mar 15, 2007 1.675 1.675 1.497 1.612 31,966 -0.10(-6.04%)
Mar 14, 2007 1.727 1.750 1.715 1.715 76,095 -0.01(-0.33%)
Mar 13, 2007 1.698 1.750 1.715 1.721 91,036 +0.02(+1.36%)
Mar 12, 2007 1.692 1.738 1.669 1.698 123,002 +0.01(+0.68%)
Mar 09, 2007 1.698 1.715 1.675 1.687 122,655 +0.01(+0.34%)
Mar 08, 2007 1.681 1.698 1.675 1.681 50,382 +0.00(+0.00%)
Mar 07, 2007 1.698 1.709 1.663 1.681 105,108 +0.00(+0.00%)
Mar 06, 2007 1.635 1.692 1.623 1.681 172,169 +0.06(+3.91%)
Mar 05, 2007 1.612 1.640 1.606 1.617 170,779 +0.01(+0.36%)
Mar 02, 2007 1.589 1.612 1.560 1.612 72,272 +0.06(+3.70%)
Mar 01, 2007 1.497 1.554 1.474 1.554 31,959 +0.03(+2.27%)
Feb 28, 2007 1.583 1.606 1.514 1.520 60,806 -0.06(-4.00%)
Feb 27, 2007 1.589 1.629 1.543 1.583 125,435 -0.03(-1.79%)
Feb 26, 2007 1.543 1.640 1.542 1.612 82,488 +0.07(+4.87%)
Feb 23, 2007 1.514 1.537 1.514 1.537 33,009 +0.10(+6.80%)
Feb 22, 2007 1.450 1.474 1.433 1.439 17,199 -0.01(-0.79%)
Feb 21, 2007 1.479 1.485 1.445 1.450 9,555 +0.01(+0.80%)
Feb 20, 2007 1.474 1.491 1.427 1.439 70,188 -0.05(-3.47%)
Feb 16, 2007 1.456 1.497 1.456 1.491 26,581 +0.05(+3.19%)
Feb 15, 2007 1.479 1.489 1.439 1.445 22,411 -0.03(-1.95%)
Feb 14, 2007 1.502 1.554 1.474 1.474 18,763 -0.08(-5.18%)
Feb 13, 2007 1.479 1.554 1.479 1.554 2,084 +0.05(+3.09%)
Feb 12, 2007 1.497 1.520 1.485 1.507 15,983 -0.05(-3.36%)
Feb 09, 2007 1.606 1.612 1.554 1.560 61,153 -0.03(-1.81%)
Feb 08, 2007 1.485 1.629 1.485 1.589 46,907 +0.12(+7.81%)
Feb 07, 2007 1.606 1.606 1.474 1.474 4,690 -0.08(-5.18%)
Feb 06, 2007 1.479 1.571 1.445 1.554 22,064 +0.10(+6.72%)
Feb 05, 2007 1.479 1.479 1.393 1.456 15,288 -0.02(-1.35%)
Feb 02, 2007 1.445 1.479 1.445 1.476 4,517 +0.03(+1.73%)
Feb 01, 2007 1.445 1.479 1.439 1.451 33,877 +0.01(+0.44%)
Jan 31, 2007 1.502 1.548 1.445 1.445 65,149 -0.06(-3.83%)
Jan 30, 2007 1.525 1.554 1.502 1.502 34,572 -0.05(-3.33%)
Jan 29, 2007 1.548 1.554 1.502 1.554 34,920 -0.00(-0.02%)
Jan 26, 2007 1.612 1.634 1.531 1.554 45,691 -0.06(-3.90%)
Jan 25, 2007 1.658 1.692 1.583 1.617 29,187 +0.03(+1.81%)
Jan 24, 2007 1.612 1.669 1.571 1.589 8,512 -0.05(-2.82%)
Jan 23, 2007 1.640 1.640 1.583 1.635 20,326 -0.03(-1.73%)
Jan 22, 2007 1.640 1.698 1.612 1.663 54,204 +0.06(+3.58%)
Jan 19, 2007 1.577 1.606 1.571 1.606 20,847 +0.08(+5.28%)
Jan 18, 2007 1.600 1.600 1.525 1.525 25,886 -0.06(-3.64%)
Jan 17, 2007 1.669 1.692 1.554 1.583 66,887 -0.09(-5.17%)
Jan 16, 2007 1.554 1.669 1.554 1.669 11,640 +0.14(+9.43%)
Jan 12, 2007 1.566 1.566 1.474 1.525 54,030 +0.02(+1.15%)
Jan 11, 2007 1.589 1.589 1.502 1.508 21,021 -0.13(-7.75%)
Jan 10, 2007 1.681 1.681 1.497 1.635 72,099 -0.05(-2.74%)
Jan 09, 2007 1.687 1.721 1.658 1.681 68,624 -0.02(-1.02%)
Jan 08, 2007 1.704 1.865 1.646 1.698 114,489 +0.00(+0.00%)
Jan 05, 2007 1.756 1.767 1.612 1.698 126,477 -0.01(-0.34%)
Jan 04, 2007 1.784 1.830 1.704 1.704 204,136 -0.13(-6.92%)
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.