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: 4:10 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 (%)
Mar 31, 2010 2.602 2.677 2.602 2.671 69,446 +0.02(+0.87%)
Mar 30, 2010 2.648 2.659 2.625 2.648 138,989 +0.00(+0.00%)
Mar 29, 2010 2.619 2.648 2.607 2.648 47,932 +0.04(+1.55%)
Mar 26, 2010 2.648 2.648 2.533 2.607 191,015 -0.02(-0.88%)
Mar 25, 2010 2.636 2.763 2.625 2.630 60,980 -0.01(-0.44%)
Mar 24, 2010 2.561 2.648 2.561 2.642 61,675 +0.05(+1.77%)
Mar 23, 2010 2.613 2.613 2.561 2.596 34,729 +0.02(+0.89%)
Mar 22, 2010 2.584 2.607 2.567 2.573 29,035 -0.02(-0.67%)
Mar 19, 2010 2.561 2.602 2.533 2.590 58,438 +0.01(+0.45%)
Mar 18, 2010 2.636 2.648 2.538 2.579 61,808 -0.06(-2.18%)
Mar 17, 2010 2.584 2.642 2.561 2.636 32,117 +0.07(+2.92%)
Mar 16, 2010 2.567 2.603 2.533 2.561 71,230 +0.01(+0.22%)
Mar 15, 2010 2.538 2.561 2.538 2.556 44,993 -0.06(-2.42%)
Mar 12, 2010 2.642 2.648 2.579 2.619 49,393 +0.02(+0.66%)
Mar 11, 2010 2.590 2.610 2.579 2.602 40,580 +0.01(+0.22%)
Mar 10, 2010 2.590 2.602 2.579 2.596 54,352 +0.01(+0.22%)
Mar 09, 2010 2.619 2.648 2.583 2.590 106,654 -0.01(-0.44%)
Mar 08, 2010 2.648 2.746 2.596 2.602 126,849 +0.01(+0.44%)
Mar 05, 2010 2.590 2.603 2.584 2.590 124,509 +0.01(+0.45%)
Mar 04, 2010 2.602 2.602 2.538 2.579 65,420 -0.01(-0.44%)
Mar 03, 2010 2.590 2.590 2.573 2.590 29,454 +0.01(+0.22%)
Mar 02, 2010 2.619 2.619 2.567 2.584 143,399 +0.01(+0.22%)
Mar 01, 2010 2.596 2.619 2.538 2.579 48,690 +0.01(+0.45%)
Feb 26, 2010 2.677 2.682 2.567 2.567 201,389 -0.10(-3.67%)
Feb 25, 2010 2.694 2.723 2.654 2.665 47,972 -0.03(-1.28%)
Feb 24, 2010 2.723 2.731 2.700 2.700 53,825 -0.03(-1.05%)
Feb 23, 2010 2.774 2.786 2.717 2.728 22,861 -0.05(-1.66%)
Feb 22, 2010 2.815 2.843 2.763 2.774 43,415 -0.05(-1.63%)
Feb 19, 2010 2.832 2.849 2.803 2.820 94,170 +0.02(+0.82%)
Feb 18, 2010 2.843 2.843 2.792 2.797 32,972 +0.01(+0.50%)
Feb 17, 2010 2.763 2.784 2.746 2.784 30,467 +0.01(+0.54%)
Feb 16, 2010 2.665 2.826 2.665 2.769 107,205 +0.06(+2.34%)
Feb 12, 2010 2.757 2.705 2.705 2.705 34,225 -0.05(-1.88%)
Feb 11, 2010 2.677 2.820 2.677 2.757 30,338 +0.05(+1.70%)
Feb 10, 2010 2.705 2.746 2.700 2.711 26,904 -0.01(-0.21%)
Feb 09, 2010 2.642 2.734 2.636 2.717 40,557 +0.09(+3.60%)
Feb 08, 2010 2.677 2.688 2.602 2.622 40,861 -0.05(-1.81%)
Feb 05, 2010 2.803 2.872 2.671 2.671 111,894 -0.12(-4.33%)
Feb 04, 2010 2.872 2.872 2.774 2.792 96,784 -0.14(-4.90%)
Feb 03, 2010 2.849 2.936 2.843 2.936 56,285 +0.08(+2.82%)
Feb 02, 2010 2.757 2.907 2.734 2.855 153,183 +0.07(+2.48%)
Feb 01, 2010 2.590 2.878 2.590 2.786 76,716 +0.18(+6.84%)
Jan 29, 2010 2.671 2.688 2.596 2.608 118,742 -0.08(-2.95%)
Jan 28, 2010 2.682 2.746 2.602 2.687 121,960 +0.04(+1.48%)
Jan 27, 2010 2.625 2.657 2.625 2.648 7,991 +0.00(+0.00%)
Jan 26, 2010 2.671 2.734 2.556 2.648 63,475 -0.03(-1.08%)
Jan 25, 2010 2.677 2.705 2.650 2.677 43,339 +0.02(+0.65%)
Jan 22, 2010 2.659 2.689 2.636 2.659 91,941 -0.01(-0.43%)
Jan 21, 2010 2.688 2.690 2.659 2.671 39,583 +0.02(+0.87%)
Jan 20, 2010 2.648 2.671 2.630 2.648 43,971 -0.02(-0.65%)
Jan 19, 2010 2.561 2.665 2.510 2.665 34,942 +0.09(+3.58%)
Jan 15, 2010 2.625 2.573 2.573 2.573 101,286 -0.04(-1.53%)
Jan 14, 2010 2.607 2.625 2.604 2.613 34,343 -0.01(-0.45%)
Jan 13, 2010 2.602 2.625 2.602 2.625 46,774 +0.00(+0.00%)
Jan 12, 2010 2.642 2.648 2.613 2.625 27,889 -0.01(-0.22%)
Jan 11, 2010 2.642 2.642 2.613 2.630 76,972 +0.03(+1.11%)
Jan 08, 2010 2.677 2.682 2.538 2.602 81,828 +0.05(+2.03%)
Jan 07, 2010 2.648 2.648 2.538 2.550 50,827 -0.10(-3.70%)
Jan 06, 2010 2.625 2.711 2.624 2.648 64,569 +0.02(+0.62%)
Jan 05, 2010 2.688 2.705 2.596 2.631 66,525 -0.06(-2.11%)
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.