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 )

5.465 -0.145 (-2.58%)
Streaming Delayed Price Updated: 12:02 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 (%)
Nov 30, 2021 4.161 4.231 4.111 4.111 291,177 -0.17(-4.05%)
Nov 29, 2021 4.310 4.368 4.244 4.285 228,384 +0.15(+3.60%)
Nov 26, 2021 4.244 4.244 4.037 4.136 359,595 -0.33(-7.41%)
Nov 24, 2021 4.401 4.508 4.401 4.467 89,408 +0.03(+0.75%)
Nov 23, 2021 4.310 4.517 4.310 4.434 527,993 +0.17(+3.88%)
Nov 22, 2021 4.302 4.434 4.227 4.269 160,372 -0.03(-0.77%)
Nov 19, 2021 4.351 4.351 4.186 4.302 331,672 -0.15(-3.35%)
Nov 18, 2021 4.558 4.484 4.451 4.451 140,165 -0.13(-2.89%)
Nov 17, 2021 4.682 4.769 4.475 4.583 197,028 -0.12(-2.64%)
Nov 16, 2021 4.715 4.846 4.666 4.707 131,711 +0.01(+0.18%)
Nov 15, 2021 4.715 4.806 4.566 4.699 251,328 -0.14(-2.91%)
Nov 12, 2021 4.757 4.877 4.740 4.839 350,704 +0.04(+0.86%)
Nov 11, 2021 4.963 4.963 4.773 4.798 195,344 -0.15(-3.01%)
Nov 10, 2021 5.096 4.947 480,305 -0.20(-3.86%)
Nov 09, 2021 5.162 5.170 4.963 5.145 133,636 +0.02(+0.48%)
Nov 08, 2021 4.963 5.154 4.963 5.121 155,305 +0.18(+3.69%)
Nov 05, 2021 4.757 4.947 4.732 4.939 158,424 +0.24(+5.11%)
Nov 04, 2021 4.864 4.889 4.682 4.699 309,683 -0.10(-2.07%)
Nov 03, 2021 4.815 4.881 4.773 4.798 90,180 -0.08(-1.69%)
Nov 02, 2021 4.864 4.906 4.790 4.881 130,415 -0.02(-0.51%)
Nov 01, 2021 4.972 4.914 4.856 4.906 218,810 -0.01(-0.17%)
Oct 29, 2021 4.947 4.988 4.889 4.914 182,211 -0.03(-0.67%)
Oct 28, 2021 4.839 4.947 4.699 4.947 164,354 +0.16(+3.28%)
Oct 27, 2021 4.963 5.021 4.765 4.790 148,545 -0.24(-4.77%)
Oct 26, 2021 5.096 4.963 5.030 140,177 -0.04(-0.82%)
Oct 25, 2021 4.963 5.236 4.963 5.071 150,940 +0.15(+3.03%)
Oct 22, 2021 4.963 5.021 4.839 4.922 159,246 -0.03(-0.67%)
Oct 21, 2021 5.005 5.005 4.889 4.955 136,221 -0.07(-1.32%)
Oct 20, 2021 4.955 5.046 4.922 5.021 91,785 +0.02(+0.33%)
Oct 19, 2021 4.980 5.046 4.922 5.005 75,050 +0.03(+0.67%)
Oct 18, 2021 5.063 5.220 4.947 4.972 286,828 +0.03(+0.67%)
Oct 15, 2021 5.071 5.104 4.922 4.939 142,802 -0.08(-1.65%)
Oct 14, 2021 5.054 5.129 4.955 5.021 331,401 +0.02(+0.50%)
Oct 13, 2021 4.914 5.013 4.839 4.997 241,080 +0.03(+0.67%)
Oct 12, 2021 5.377 5.385 4.757 4.963 714,328 -0.44(-8.12%)
Oct 11, 2021 5.559 5.576 5.311 5.402 280,295 -0.04(-0.76%)
Oct 08, 2021 5.220 5.452 5.220 5.443 207,070 +0.30(+5.79%)
Oct 07, 2021 5.104 5.220 5.030 5.145 210,813 -0.07(-1.27%)
Oct 06, 2021 4.988 5.245 4.984 5.212 308,843 +0.07(+1.45%)
Oct 05, 2021 5.137 5.212 4.939 5.137 408,739 +0.17(+3.50%)
Oct 04, 2021 4.881 5.088 4.823 4.963 415,923 +0.17(+3.45%)
Oct 01, 2021 4.732 4.881 4.707 4.798 305,685 +0.10(+2.11%)
Sep 30, 2021 4.773 4.773 4.666 4.699 303,751 -0.02(-0.53%)
Sep 29, 2021 4.649 4.815 4.599 4.724 296,231 +0.05(+1.06%)
Sep 28, 2021 4.881 4.881 4.608 4.674 352,230 -0.06(-1.22%)
Sep 27, 2021 4.591 4.815 4.591 4.732 769,271 +0.32(+7.32%)
Sep 24, 2021 4.244 4.533 4.244 4.409 388,903 +0.12(+2.70%)
Sep 23, 2021 4.128 4.293 4.103 4.293 205,710 +0.19(+4.64%)
Sep 22, 2021 4.211 4.231 4.053 4.103 241,379 -0.08(-1.98%)
Sep 21, 2021 3.814 4.235 3.731 4.186 443,893 +0.42(+11.21%)
Sep 20, 2021 3.797 3.888 3.698 3.764 377,808 -0.18(-4.61%)
Sep 17, 2021 3.996 4.048 3.913 3.946 274,994 -0.05(-1.34%)
Sep 16, 2021 4.000 4.057 3.910 4.000 231,796 +0.00(+0.00%)
Sep 15, 2021 3.804 4.104 3.804 4.000 453,791 +0.24(+6.51%)
Sep 14, 2021 4.130 4.130 3.698 3.755 425,816 -0.29(-7.06%)
Sep 13, 2021 3.878 4.065 3.868 4.040 261,994 +0.28(+7.36%)
Sep 10, 2021 3.780 3.829 3.755 3.763 62,879 +0.02(+0.65%)
Sep 09, 2021 3.674 3.763 3.641 3.739 189,767 +0.06(+1.55%)
Sep 08, 2021 3.633 3.706 3.576 3.682 99,353 +0.03(+0.89%)
Sep 07, 2021 3.674 3.698 3.552 3.649 94,467 -0.04(-1.10%)
Sep 03, 2021 3.633 3.755 3.592 3.690 143,726 +0.02(+0.67%)
Sep 02, 2021 3.527 3.698 3.478 3.666 120,117 +0.16(+4.65%)
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.