Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.710 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 31, 2019 5.750 5.790 5.530 5.620 106,444 -0.12(-2.09%)
Oct 30, 2019 5.820 5.850 5.730 5.740 78,731 -0.06(-1.03%)
Oct 29, 2019 5.760 5.850 5.700 5.800 111,794 +0.05(+0.87%)
Oct 28, 2019 5.750 5.940 5.680 5.750 141,409 +0.00(+0.00%)
Oct 25, 2019 5.690 5.770 5.620 5.750 83,500 +0.04(+0.70%)
Oct 24, 2019 5.620 5.710 5.530 5.710 111,184 +0.07(+1.24%)
Oct 23, 2019 5.500 5.720 5.430 5.640 130,603 +0.12(+2.17%)
Oct 22, 2019 5.420 5.560 5.350 5.520 81,509 +0.10(+1.85%)
Oct 21, 2019 5.310 5.500 5.280 5.420 152,317 +0.11(+2.07%)
Oct 18, 2019 5.360 5.400 5.270 5.310 85,300 -0.05(-0.93%)
Oct 17, 2019 5.320 5.376 5.265 5.360 76,015 +0.05(+0.94%)
Oct 16, 2019 5.280 5.450 5.280 5.310 102,029 -0.03(-0.56%)
Oct 15, 2019 5.310 5.400 5.250 5.340 159,756 -0.02(-0.37%)
Oct 14, 2019 5.400 5.460 5.240 5.360 95,800 -0.13(-2.37%)
Oct 11, 2019 5.410 5.590 5.410 5.490 133,500 +0.14(+2.62%)
Oct 10, 2019 5.290 5.410 5.230 5.350 141,988 +0.11(+2.10%)
Oct 09, 2019 5.540 5.600 5.229 5.240 127,820 -0.25(-4.55%)
Oct 08, 2019 5.570 5.630 5.490 5.490 100,362 -0.14(-2.49%)
Oct 07, 2019 5.610 5.690 5.610 5.630 69,815 -0.04(-0.71%)
Oct 04, 2019 5.790 5.790 5.620 5.670 152,000 -0.04(-0.70%)
Oct 03, 2019 5.570 5.742 5.560 5.710 119,971 +0.05(+0.88%)
Oct 02, 2019 5.540 5.690 5.510 5.660 101,264 +0.07(+1.25%)
Oct 01, 2019 5.870 5.900 5.590 5.590 137,233 -0.25(-4.28%)
Sep 30, 2019 5.880 5.900 5.760 5.840 101,956 -0.10(-1.68%)
Sep 27, 2019 5.700 5.950 5.700 5.940 73,200 +0.17(+2.95%)
Sep 26, 2019 5.510 5.790 5.510 5.770 127,089 +0.22(+3.96%)
Sep 25, 2019 5.600 5.760 5.530 5.550 185,083 -0.08(-1.42%)
Sep 24, 2019 5.770 5.850 5.600 5.630 292,587 -0.11(-1.92%)
Sep 23, 2019 5.940 5.960 5.710 5.740 214,521 -0.17(-2.88%)
Sep 20, 2019 5.690 5.990 5.590 5.910 558,600 +0.26(+4.60%)
Sep 19, 2019 6.050 6.075 5.650 5.650 234,277 -0.32(-5.36%)
Sep 18, 2019 6.300 6.340 5.930 5.970 283,921 -0.37(-5.84%)
Sep 17, 2019 6.510 6.610 6.180 6.340 144,647 -0.22(-3.35%)
Sep 16, 2019 6.650 6.770 6.360 6.560 293,391 +0.30(+4.79%)
Sep 13, 2019 6.260 6.460 6.210 6.260 203,000 -0.03(-0.48%)
Sep 12, 2019 6.690 6.690 6.010 6.290 250,936 +0.01(+0.16%)
Sep 11, 2019 6.150 6.330 6.070 6.280 204,417 +0.14(+2.28%)
Sep 10, 2019 6.170 6.420 6.140 6.140 185,851 +0.01(+0.16%)
Sep 09, 2019 6.000 6.220 6.000 6.130 131,811 +0.20(+3.37%)
Sep 06, 2019 5.850 5.970 5.800 5.930 77,900 +0.05(+0.85%)
Sep 05, 2019 5.950 6.050 5.830 5.880 153,982 +0.00(+0.00%)
Sep 04, 2019 5.860 5.960 5.790 5.880 97,261 +0.04(+0.68%)
Sep 03, 2019 5.720 5.940 5.720 5.840 154,617 -0.08(-1.35%)
Aug 30, 2019 5.890 5.950 5.810 5.920 151,300 +0.05(+0.85%)
Aug 29, 2019 5.800 5.960 5.760 5.870 86,114 +0.11(+1.91%)
Aug 28, 2019 5.610 5.820 5.610 5.760 73,007 +0.15(+2.67%)
Aug 27, 2019 5.770 5.790 5.540 5.610 69,965 -0.14(-2.43%)
Aug 26, 2019 5.590 5.750 5.590 5.750 73,065 +0.18(+3.23%)
Aug 23, 2019 5.950 6.060 5.560 5.570 125,700 -0.42(-7.01%)
Aug 22, 2019 6.150 6.220 5.990 5.990 71,330 -0.18(-2.92%)
Aug 21, 2019 6.110 6.250 6.070 6.170 89,202 +0.07(+1.15%)
Aug 20, 2019 6.160 6.190 6.020 6.100 110,534 -0.03(-0.49%)
Aug 19, 2019 5.980 6.160 5.820 6.130 169,454 +0.34(+5.87%)
Aug 16, 2019 5.720 5.830 5.700 5.790 95,700 +0.08(+1.40%)
Aug 15, 2019 5.880 5.880 5.530 5.710 128,633 -0.16(-2.73%)
Aug 14, 2019 5.940 6.060 5.810 5.870 138,586 -0.19(-3.14%)
Aug 13, 2019 6.000 6.150 5.920 6.060 116,795 +0.08(+1.34%)
Aug 12, 2019 6.020 6.090 5.920 5.980 85,303 -0.15(-2.45%)
Aug 09, 2019 6.100 6.190 5.990 6.130 122,300 +0.03(+0.49%)
Aug 08, 2019 6.010 6.200 5.970 6.100 114,882 +0.14(+2.35%)
Aug 07, 2019 5.800 6.000 5.780 5.960 135,234 +0.09(+1.53%)
Aug 06, 2019 5.850 5.930 5.750 5.870 159,787 -0.02(-0.34%)
Aug 05, 2019 5.930 6.000 5.810 5.890 193,373 -0.17(-2.81%)
Aug 02, 2019 6.040 6.200 5.900 6.060 155,900 -0.01(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.