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 )

5.730 +0.120 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2017 5.295 5.460 5.229 5.361 98,352 +0.13(+2.53%)
Jun 29, 2017 5.361 5.361 5.176 5.229 179,559 -0.10(-1.86%)
Jun 28, 2017 5.096 5.361 5.096 5.328 273,440 +0.20(+3.87%)
Jun 27, 2017 5.163 5.212 5.057 5.129 142,193 +0.00(+0.00%)
Jun 26, 2017 5.063 5.129 4.964 5.129 141,234 +0.00(+0.00%)
Jun 23, 2017 4.865 5.129 4.799 5.129 464,435 +0.23(+4.73%)
Jun 22, 2017 4.832 4.898 4.765 4.898 159,835 +0.10(+2.07%)
Jun 21, 2017 4.765 4.881 4.699 4.799 310,473 +0.07(+1.40%)
Jun 20, 2017 4.997 4.997 4.732 4.732 169,841 -0.33(-6.54%)
Jun 19, 2017 5.096 5.096 4.997 5.063 58,651 +0.00(+0.00%)
Jun 16, 2017 4.964 5.129 4.964 5.063 292,459 +0.13(+2.68%)
Jun 15, 2017 4.931 4.964 4.865 4.931 119,905 -0.03(-0.67%)
Jun 14, 2017 5.096 5.096 4.865 4.964 107,665 -0.20(-3.85%)
Jun 13, 2017 5.262 5.262 5.063 5.163 90,965 -0.09(-1.64%)
Jun 12, 2017 5.216 5.281 5.183 5.249 157,135 +0.03(+0.63%)
Jun 09, 2017 5.052 5.281 4.953 5.216 207,858 +0.20(+3.92%)
Jun 08, 2017 4.855 5.052 4.855 5.019 229,500 +0.13(+2.68%)
Jun 07, 2017 4.921 4.986 4.766 4.888 163,248 -0.07(-1.32%)
Jun 06, 2017 4.789 4.953 4.757 4.953 144,266 +0.13(+2.72%)
Jun 05, 2017 4.888 4.925 4.724 4.822 190,889 -0.07(-1.34%)
Jun 02, 2017 4.921 5.085 4.855 4.888 196,504 -0.07(-1.32%)
Jun 01, 2017 4.822 4.986 4.789 4.953 218,885 +0.16(+3.42%)
May 31, 2017 4.921 4.937 4.757 4.789 127,833 -0.16(-3.31%)
May 30, 2017 5.085 5.116 4.921 4.953 153,242 -0.13(-2.58%)
May 26, 2017 4.953 5.085 4.921 5.085 115,401 +0.13(+2.65%)
May 25, 2017 5.281 5.314 4.953 4.953 195,057 -0.33(-6.21%)
May 24, 2017 5.281 5.314 5.183 5.281 178,477 +0.00(+0.00%)
May 23, 2017 5.216 5.314 5.216 5.281 147,314 +0.03(+0.62%)
May 22, 2017 5.314 5.331 5.134 5.249 198,455 +0.00(+0.00%)
May 19, 2017 5.347 5.380 5.232 5.249 125,217 -0.07(-1.23%)
May 18, 2017 5.249 5.380 5.183 5.314 149,760 +0.07(+1.25%)
May 17, 2017 5.413 5.445 5.249 5.249 212,679 -0.23(-4.19%)
May 16, 2017 5.445 5.478 5.396 5.478 305,063 +0.07(+1.21%)
May 15, 2017 5.281 5.478 5.252 5.413 162,460 +0.20(+3.77%)
May 12, 2017 5.216 5.314 5.150 5.216 141,322 +0.00(+0.00%)
May 11, 2017 5.249 5.347 5.167 5.216 180,595 +0.00(+0.00%)
May 10, 2017 4.855 5.281 4.855 5.216 163,788 +0.39(+8.16%)
May 09, 2017 4.921 4.934 4.724 4.822 155,470 -0.10(-2.00%)
May 08, 2017 4.658 4.921 4.658 4.921 157,115 +0.16(+3.45%)
May 05, 2017 4.625 4.789 4.494 4.757 289,583 +0.20(+4.32%)
May 04, 2017 4.822 4.822 4.428 4.560 299,570 -0.23(-4.79%)
May 03, 2017 4.953 5.052 4.773 4.789 363,552 -0.13(-2.67%)
May 02, 2017 5.183 5.216 4.904 4.921 146,595 -0.26(-5.06%)
May 01, 2017 5.249 5.281 5.167 5.183 82,207 -0.07(-1.25%)
Apr 28, 2017 5.216 5.281 5.150 5.249 143,784 -0.03(-0.62%)
Apr 27, 2017 5.413 5.445 5.117 5.281 308,776 -0.16(-3.01%)
Apr 26, 2017 5.281 5.544 5.281 5.445 201,079 +0.10(+1.84%)
Apr 25, 2017 5.413 5.445 5.216 5.347 158,604 -0.03(-0.61%)
Apr 24, 2017 5.216 5.380 5.157 5.380 239,897 +0.26(+5.13%)
Apr 21, 2017 5.249 5.347 5.085 5.117 129,920 -0.13(-2.50%)
Apr 20, 2017 5.183 5.314 5.150 5.249 129,914 +0.10(+1.91%)
Apr 19, 2017 5.085 5.183 5.019 5.150 109,003 +0.07(+1.29%)
Apr 18, 2017 5.150 5.183 5.022 5.085 181,361 -0.16(-3.13%)
Apr 17, 2017 5.249 5.276 5.150 5.249 72,278 +0.03(+0.63%)
Apr 13, 2017 5.281 5.347 5.183 5.216 133,483 -0.03(-0.63%)
Apr 12, 2017 5.413 5.445 5.249 5.249 62,720 -0.16(-3.03%)
Apr 11, 2017 5.478 5.478 5.380 5.413 66,963 -0.07(-1.20%)
Apr 10, 2017 5.380 5.539 5.347 5.478 232,442 +0.13(+2.45%)
Apr 07, 2017 5.314 5.413 5.281 5.347 111,285 +0.03(+0.62%)
Apr 06, 2017 5.249 5.314 5.249 5.314 112,617 +0.13(+2.53%)
Apr 05, 2017 5.413 5.445 5.150 5.183 195,659 -0.16(-3.07%)
Apr 04, 2017 5.249 5.347 5.249 5.347 155,806 +0.10(+1.87%)
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.