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 )

5.490 -0.120 (-2.14%)
Streaming Delayed Price Updated: 2:48 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 (%)
Dec 29, 2017 4.638 4.638 4.638 0 -0.14(-2.84%)
Dec 28, 2017 4.739 4.807 4.705 4.773 65,321 +0.03(+0.71%)
Dec 27, 2017 4.841 4.874 4.705 4.739 40,962 -0.10(-2.10%)
Dec 26, 2017 4.807 4.874 4.678 4.841 102,239 +0.10(+2.14%)
Dec 22, 2017 4.807 4.841 4.739 4.739 45,448 -0.10(-2.10%)
Dec 21, 2017 4.739 4.874 4.728 4.841 89,963 +0.10(+2.14%)
Dec 20, 2017 4.638 4.807 4.570 4.739 57,390 +0.14(+2.94%)
Dec 19, 2017 4.604 4.705 4.553 4.604 93,173 +0.00(+0.00%)
Dec 18, 2017 4.705 4.739 4.536 4.604 175,782 +0.03(+0.74%)
Dec 15, 2017 4.401 4.638 4.401 4.570 314,656 +0.10(+2.27%)
Dec 14, 2017 4.299 4.536 4.299 4.468 138,187 +0.15(+3.53%)
Dec 13, 2017 4.450 4.517 4.316 4.316 110,234 -0.13(-3.01%)
Dec 12, 2017 4.550 4.584 4.316 4.450 126,310 -0.03(-0.75%)
Dec 11, 2017 4.517 4.617 4.450 4.483 71,332 -0.07(-1.47%)
Dec 08, 2017 4.483 4.617 4.457 4.550 87,369 +0.00(+0.00%)
Dec 07, 2017 4.550 4.617 4.483 81,563 +0.00(+0.00%)
Dec 06, 2017 4.651 4.677 4.500 4.550 118,694 -0.07(-1.45%)
Dec 05, 2017 4.651 4.717 4.617 4.617 162,857 -0.03(-0.72%)
Dec 04, 2017 4.784 4.851 4.651 4.651 48,710 -0.10(-2.11%)
Dec 01, 2017 4.684 4.784 4.684 4.751 67,911 +0.07(+1.43%)
Nov 30, 2017 4.717 4.851 4.624 4.684 157,290 -0.07(-1.41%)
Nov 29, 2017 4.784 4.784 4.617 4.751 63,788 -0.07(-1.39%)
Nov 28, 2017 4.684 4.818 4.617 4.818 94,928 +0.10(+2.13%)
Nov 27, 2017 4.818 4.818 4.684 4.717 73,071 -0.17(-3.42%)
Nov 24, 2017 4.818 4.885 4.784 4.885 30,785 +0.13(+2.82%)
Nov 22, 2017 4.885 4.952 4.751 4.751 77,824 -0.13(-2.74%)
Nov 21, 2017 4.717 4.885 4.717 4.885 76,440 +0.17(+3.55%)
Nov 20, 2017 4.584 4.717 4.517 4.717 147,035 +0.13(+2.92%)
Nov 17, 2017 4.584 4.818 4.550 4.584 85,741 -0.03(-0.72%)
Nov 16, 2017 4.617 4.684 4.517 4.617 65,103 +0.07(+1.47%)
Nov 15, 2017 4.818 4.885 4.550 4.550 109,309 -0.33(-6.85%)
Nov 14, 2017 4.818 4.918 4.717 4.885 141,929 +0.00(+0.00%)
Nov 13, 2017 5.019 5.019 4.818 4.885 142,751 +0.00(+0.00%)
Nov 10, 2017 4.952 5.102 4.884 4.885 186,272 -0.03(-0.68%)
Nov 09, 2017 4.784 5.019 4.684 4.918 143,268 +0.43(+9.70%)
Nov 08, 2017 4.684 4.784 4.416 4.483 286,639 -0.20(-4.29%)
Nov 07, 2017 4.952 4.985 4.684 4.684 138,762 -0.33(-6.67%)
Nov 06, 2017 4.818 5.019 4.818 5.019 77,786 +0.20(+4.17%)
Nov 03, 2017 4.784 4.885 4.751 4.818 55,544 +0.00(+0.00%)
Nov 02, 2017 4.818 4.918 4.717 4.818 99,655 +0.03(+0.70%)
Nov 01, 2017 4.952 5.015 4.734 4.784 217,749 -0.17(-3.38%)
Oct 31, 2017 4.684 4.952 4.617 4.952 218,248 +0.30(+6.47%)
Oct 30, 2017 4.784 4.784 4.651 4.651 82,208 -0.10(-2.11%)
Oct 27, 2017 4.784 4.784 4.651 4.751 101,710 +0.07(+1.43%)
Oct 26, 2017 4.550 4.784 4.416 4.684 307,369 +0.17(+3.70%)
Oct 25, 2017 4.483 4.584 4.483 4.517 80,808 +0.03(+0.75%)
Oct 24, 2017 4.584 4.617 4.483 4.483 125,379 -0.10(-2.19%)
Oct 23, 2017 4.717 4.717 4.550 4.584 79,285 -0.07(-1.44%)
Oct 20, 2017 4.784 4.784 4.584 4.651 52,543 -0.07(-1.42%)
Oct 19, 2017 4.751 4.751 4.634 4.717 91,671 -0.07(-1.40%)
Oct 18, 2017 4.784 4.851 4.751 4.784 101,405 -0.07(-1.38%)
Oct 17, 2017 4.851 4.901 4.784 4.851 108,490 -0.03(-0.68%)
Oct 16, 2017 4.885 4.985 4.818 4.885 88,097 +0.00(+0.00%)
Oct 13, 2017 4.952 4.952 4.818 4.885 166,711 +0.00(+0.00%)
Oct 12, 2017 4.818 4.935 4.784 4.885 75,719 -0.03(-0.68%)
Oct 11, 2017 4.851 4.952 4.818 4.918 68,539 +0.03(+0.68%)
Oct 10, 2017 4.851 4.918 4.784 4.885 130,196 +0.10(+2.10%)
Oct 09, 2017 4.684 4.818 4.684 4.784 99,344 +0.07(+1.42%)
Oct 06, 2017 4.617 4.717 4.617 4.717 73,934 +0.03(+0.71%)
Oct 05, 2017 4.651 4.818 4.617 4.684 79,118 +0.07(+1.45%)
Oct 04, 2017 4.617 4.684 4.550 4.617 247,372 -0.03(-0.72%)
Oct 03, 2017 4.751 4.751 4.600 4.651 145,296 -0.07(-1.42%)
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.