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

Evolution Petroleum Corp (NY: EPM )

5.330 +0.190 (+3.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 0.8808 0.8921 0.8634 0.8634 0 -0.02(-1.96%)
Jan 29, 2009 0.8634 0.8922 0.8634 0.8807 10,423 +0.03(+4.09%)
Jan 28, 2009 0.7829 0.8519 0.7775 0.8461 17,404 +0.03(+4.25%)
Jan 27, 2009 0.7886 0.8148 0.7886 0.8116 19,458 +0.01(+0.71%)
Jan 26, 2009 0.7772 0.8346 0.7771 0.8059 20,279 +0.01(+1.46%)
Jan 23, 2009 0.7828 0.7943 0.7655 0.7943 19,025 +0.01(+1.47%)
Jan 22, 2009 0.7771 0.8015 0.7771 0.7828 35,484 +0.01(+0.74%)
Jan 21, 2009 0.7195 0.8058 0.7195 0.7771 47,689 +0.05(+6.30%)
Jan 20, 2009 0.8346 0.8346 0.7080 0.7310 34,955 -0.12(-14.19%)
Jan 16, 2009 0.8634 0.8979 0.8519 0.8519 26,912 -0.03(-3.49%)
Jan 15, 2009 0.8634 0.8917 0.8058 0.8827 60,285 +0.04(+4.33%)
Jan 14, 2009 0.8691 0.9094 0.8461 0.8461 63,214 -0.07(-7.55%)
Jan 13, 2009 0.9210 1.002 0.9094 0.9152 45,679 +0.00(+0.00%)
Jan 12, 2009 0.8979 1.076 0.8979 0.9152 77,554 +0.02(+1.92%)
Jan 09, 2009 0.8116 0.9785 0.7828 0.8979 258,514 +0.09(+11.43%)
Jan 08, 2009 0.7770 0.8115 0.7770 0.8058 47,790 +0.05(+6.06%)
Jan 07, 2009 0.7771 0.7828 0.7598 0.7598 8,599 -0.05(-5.71%)
Jan 06, 2009 0.8035 0.8289 0.7771 0.8058 36,699 +0.02(+2.94%)
Jan 05, 2009 0.7943 0.8116 0.7770 0.7828 27,514 +0.06(+8.80%)
Jan 02, 2009 0.7137 0.7886 0.6734 0.7195 0 +0.03(+4.17%)
Jan 01, 2009 0.6907 0.6965 0.6332 0.6907 0 +0.00(+0.00%)
Dec 31, 2008 0.6907 0.6965 0.6332 0.6907 70,535 +0.01(+1.69%)
Dec 30, 2008 0.6850 0.7195 0.6792 0.6792 32,835 -0.01(-0.84%)
Dec 29, 2008 0.7598 0.7598 0.6792 0.6850 19,541 -0.02(-2.47%)
Dec 26, 2008 0.7253 0.7253 0.6907 0.7023 13,373 -0.02(-2.39%)
Dec 24, 2008 0.7195 0.7195 0.7195 0.7195 173 +0.00(+0.00%)
Dec 23, 2008 0.7655 0.7771 0.7194 0.7195 22,990 -0.06(-8.26%)
Dec 22, 2008 0.8173 0.8749 0.7771 0.7843 35,354 -0.05(-6.03%)
Dec 19, 2008 0.6965 0.8346 0.6965 0.8346 27,154 +0.12(+16.94%)
Dec 18, 2008 0.6965 0.7425 0.6965 0.7137 20,099 +0.00(+0.00%)
Dec 17, 2008 0.7195 0.7483 0.6907 0.7137 11,409 -0.01(-1.59%)
Dec 16, 2008 0.7195 0.7310 0.7080 0.7253 67,953 -0.01(-0.79%)
Dec 15, 2008 0.7182 0.7310 0.6907 0.7310 75,921 +0.02(+2.44%)
Dec 12, 2008 0.7194 0.7195 0.6907 0.7136 6,497 -0.00(-0.02%)
Dec 11, 2008 0.6562 0.7569 0.6562 0.7137 20,387 +0.02(+3.33%)
Dec 10, 2008 0.7483 0.7483 0.6850 0.6907 17,807 +0.00(+0.00%)
Dec 09, 2008 0.6850 0.7080 0.6159 0.6907 27,449 +0.02(+2.56%)
Dec 08, 2008 0.6562 0.7195 0.6332 0.6734 32,536 -0.02(-2.51%)
Dec 05, 2008 0.6101 0.7047 0.5986 0.6908 158,786 +0.00(+0.01%)
Dec 04, 2008 0.6619 0.6907 0.6447 0.6907 101,251 +0.02(+2.56%)
Dec 03, 2008 0.6389 0.6734 0.6389 0.6734 20,066 +0.00(+0.00%)
Dec 02, 2008 0.6907 0.6907 0.6677 0.6734 62,382 -0.01(-0.85%)
Dec 01, 2008 0.7425 0.7425 0.6734 0.6792 141,356 -0.06(-8.56%)
Nov 28, 2008 0.7349 0.7427 0.7349 0.7427 1,042 +0.01(+1.85%)
Nov 26, 2008 0.6332 0.7483 0.6332 0.7293 90,636 +0.12(+20.67%)
Nov 25, 2008 0.6619 0.7195 0.6044 0.6044 94,415 -0.08(-11.76%)
Nov 24, 2008 0.6850 0.7195 0.6332 0.6850 88,456 -0.02(-3.25%)
Nov 21, 2008 0.6044 0.7195 0.5756 0.7080 96,937 +0.10(+17.14%)
Nov 20, 2008 0.7195 0.7483 0.6044 0.6044 110,247 -0.20(-25.00%)
Nov 19, 2008 0.7540 0.8289 0.7310 0.8058 176,512 -0.02(-2.10%)
Nov 18, 2008 0.8346 0.8519 0.7943 0.8231 67,347 -0.04(-4.67%)
Nov 17, 2008 0.8691 0.8979 0.7943 0.8634 112,215 -0.03(-3.52%)
Nov 14, 2008 0.8979 0.8979 0.8634 0.8949 19,039 +0.00(+0.31%)
Nov 13, 2008 0.8634 0.8922 0.8404 0.8922 47,340 +0.04(+4.73%)
Nov 12, 2008 0.8634 0.9497 0.8346 0.8519 58,113 -0.04(-4.52%)
Nov 11, 2008 0.9302 0.9302 0.8922 0.8922 60,069 -0.04(-4.32%)
Nov 10, 2008 0.9785 0.9785 0.9325 0.9325 148,715 +0.01(+1.25%)
Nov 07, 2008 0.9037 0.9739 0.8979 0.9210 25,118 -0.03(-3.03%)
Nov 06, 2008 1.013 1.151 0.8807 0.9497 48,653 -0.05(-5.17%)
Nov 05, 2008 1.065 1.094 0.9843 1.002 66,056 -0.07(-6.45%)
Nov 04, 2008 0.9785 1.076 0.9785 1.071 58,322 +0.11(+11.38%)
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.