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 )

5.495 -0.115 (-2.06%)
Streaming Delayed Price Updated: 3:23 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 (%)
Mar 29, 2019 4.929 4.979 4.828 4.828 176,841 -0.08(-1.60%)
Mar 28, 2019 4.886 4.957 4.850 4.907 107,465 +0.03(+0.59%)
Mar 27, 2019 4.943 4.986 4.809 4.879 160,017 -0.06(-1.30%)
Mar 26, 2019 4.943 5.043 4.900 4.943 85,327 +0.03(+0.58%)
Mar 25, 2019 4.936 4.986 4.843 4.914 74,076 +0.01(+0.15%)
Mar 22, 2019 5.079 5.107 4.907 4.907 174,465 -0.23(-4.46%)
Mar 21, 2019 5.086 5.186 5.079 5.136 118,984 +0.02(+0.42%)
Mar 20, 2019 4.972 5.186 4.964 5.115 152,036 +0.14(+2.88%)
Mar 19, 2019 5.150 5.158 4.936 4.972 189,754 -0.16(-3.07%)
Mar 18, 2019 4.893 5.148 4.886 5.129 256,542 +0.24(+4.82%)
Mar 15, 2019 4.907 4.965 4.864 4.893 373,953 -0.04(-0.73%)
Mar 14, 2019 5.029 5.093 4.929 4.929 197,661 -0.09(-1.85%)
Mar 13, 2019 4.972 5.071 4.958 5.022 315,994 +0.03(+0.56%)
Mar 12, 2019 4.775 5.036 4.718 4.993 282,150 +0.20(+4.27%)
Mar 11, 2019 4.556 4.796 4.542 4.789 465,833 -0.04(-0.88%)
Mar 08, 2019 4.810 4.852 4.676 4.831 292,507 -0.02(-0.44%)
Mar 07, 2019 4.852 4.965 4.803 4.852 112,277 -0.01(-0.15%)
Mar 06, 2019 4.972 5.022 4.831 4.859 299,959 -0.16(-3.23%)
Mar 05, 2019 5.000 5.057 4.923 5.022 202,757 +0.04(+0.71%)
Mar 04, 2019 5.043 5.113 4.881 4.986 263,145 -0.11(-2.21%)
Mar 01, 2019 5.078 5.120 5.000 5.099 239,903 +0.11(+2.26%)
Feb 28, 2019 5.008 5.043 4.951 4.986 204,282 -0.03(-0.56%)
Feb 27, 2019 5.022 5.163 5.015 5.015 177,095 -0.02(-0.42%)
Feb 26, 2019 5.276 5.339 5.029 5.036 321,567 -0.31(-5.80%)
Feb 25, 2019 5.388 5.452 5.297 5.346 297,955 -0.08(-1.56%)
Feb 22, 2019 5.297 5.452 5.265 5.431 382,683 +0.08(+1.58%)
Feb 21, 2019 5.113 5.346 5.113 5.346 399,007 +0.20(+3.84%)
Feb 20, 2019 4.951 5.191 4.951 5.149 627,504 -0.11(-2.01%)
Feb 19, 2019 5.614 5.720 5.085 5.254 1,530,652 -0.35(-6.29%)
Feb 15, 2019 5.410 5.607 5.388 5.607 272,373 +0.25(+4.61%)
Feb 14, 2019 5.290 5.410 5.205 5.360 181,347 +0.07(+1.33%)
Feb 13, 2019 5.127 5.290 5.085 5.290 134,648 +0.22(+4.31%)
Feb 12, 2019 5.233 5.283 5.043 5.071 250,211 -0.10(-1.91%)
Feb 11, 2019 5.226 5.226 5.078 5.170 212,068 +0.04(+0.69%)
Feb 08, 2019 5.163 5.163 4.923 5.134 166,174 +0.09(+1.82%)
Feb 07, 2019 5.078 5.120 4.881 5.043 222,383 -0.05(-0.97%)
Feb 06, 2019 5.163 5.163 5.085 5.092 123,598 -0.04(-0.69%)
Feb 05, 2019 5.240 5.283 5.078 5.127 170,214 -0.13(-2.42%)
Feb 04, 2019 5.184 5.261 5.085 5.254 223,704 +0.07(+1.36%)
Feb 01, 2019 5.254 5.339 5.127 5.184 124,347 -0.08(-1.61%)
Jan 31, 2019 5.339 5.395 5.191 5.268 196,539 -0.05(-0.93%)
Jan 30, 2019 5.297 5.369 5.205 5.318 316,198 +0.05(+0.94%)
Jan 29, 2019 5.247 5.339 5.191 5.268 144,489 +0.04(+0.81%)
Jan 28, 2019 5.149 5.254 5.127 5.226 201,288 +0.00(+0.00%)
Jan 25, 2019 5.276 5.353 5.205 5.226 299,312 +0.01(+0.14%)
Jan 24, 2019 5.149 5.268 5.149 5.219 103,659 +0.04(+0.82%)
Jan 23, 2019 5.268 5.311 5.156 5.177 195,767 -0.07(-1.34%)
Jan 22, 2019 5.388 5.445 5.212 5.247 299,059 -0.18(-3.25%)
Jan 18, 2019 5.381 5.452 5.276 5.424 194,390 +0.12(+2.26%)
Jan 17, 2019 5.170 5.360 5.170 5.304 149,399 +0.06(+1.08%)
Jan 16, 2019 5.374 5.395 5.219 5.247 184,083 -0.11(-1.98%)
Jan 15, 2019 5.276 5.402 5.268 5.353 124,096 +0.07(+1.34%)
Jan 14, 2019 5.198 5.410 5.142 5.283 222,434 -0.11(-2.09%)
Jan 11, 2019 5.480 5.544 5.283 5.395 341,849 -0.17(-3.04%)
Jan 10, 2019 5.473 5.573 5.388 5.565 183,111 +0.01(+0.25%)
Jan 09, 2019 5.529 5.706 5.410 5.551 255,470 +0.09(+1.68%)
Jan 08, 2019 5.480 5.480 5.325 5.459 219,859 +0.05(+0.91%)
Jan 07, 2019 5.212 5.459 5.154 5.410 285,002 +0.18(+3.51%)
Jan 04, 2019 5.106 5.276 4.972 5.226 248,836 +0.25(+4.96%)
Jan 03, 2019 5.113 5.156 4.909 4.979 318,454 -0.06(-1.26%)
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.