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 )

5.430 -0.100 (-1.81%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 22, 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 (%)
May 31, 2023 7.910 7.979 7.780 7.840 170,327 -0.16(-2.00%)
May 30, 2023 8.000 8.030 7.790 8.000 161,594 +0.01(+0.13%)
May 26, 2023 8.130 8.193 7.770 7.990 265,080 -0.10(-1.24%)
May 25, 2023 8.530 8.530 7.940 8.090 368,500 -0.41(-4.82%)
May 24, 2023 8.320 8.500 8.227 8.500 322,037 +0.23(+2.78%)
May 23, 2023 8.200 8.440 8.125 8.270 416,435 +0.17(+2.10%)
May 22, 2023 8.060 8.350 8.060 8.100 412,251 -0.01(-0.12%)
May 19, 2023 7.770 8.180 7.765 8.110 610,328 +0.32(+4.11%)
May 18, 2023 7.500 7.800 7.460 7.790 267,517 +0.30(+4.01%)
May 17, 2023 7.370 7.520 7.330 7.490 365,487 +0.19(+2.60%)
May 16, 2023 7.350 7.420 7.270 7.300 205,725 -0.05(-0.68%)
May 15, 2023 7.140 7.460 7.140 7.350 287,741 +0.33(+4.70%)
May 12, 2023 6.860 7.060 6.840 7.020 219,902 +0.22(+3.24%)
May 11, 2023 7.000 7.100 6.780 6.800 222,340 -0.30(-4.23%)
May 10, 2023 7.000 7.293 6.740 7.100 460,975 +0.60(+9.23%)
May 09, 2023 6.500 6.560 6.330 6.500 159,729 +0.04(+0.62%)
May 08, 2023 6.500 6.600 6.440 6.460 221,107 +0.08(+1.25%)
May 05, 2023 6.380 6.400 6.305 6.380 132,544 +0.15(+2.41%)
May 04, 2023 6.270 6.400 6.175 6.230 173,720 -0.07(-1.11%)
May 03, 2023 6.230 6.380 6.180 6.300 135,401 -0.01(-0.16%)
May 02, 2023 6.430 6.450 6.205 6.310 168,629 -0.20(-3.07%)
May 01, 2023 6.570 6.570 6.440 6.510 99,704 -0.08(-1.21%)
Apr 28, 2023 6.390 6.620 6.338 6.590 139,276 +0.22(+3.45%)
Apr 27, 2023 6.310 6.410 6.250 6.370 103,948 +0.04(+0.63%)
Apr 26, 2023 6.350 6.490 6.300 6.330 165,017 -0.11(-1.71%)
Apr 25, 2023 6.750 6.760 6.368 6.440 242,555 -0.29(-4.31%)
Apr 24, 2023 6.470 6.730 6.470 6.730 151,309 +0.21(+3.22%)
Apr 21, 2023 6.570 6.590 6.440 6.520 172,951 -0.09(-1.36%)
Apr 20, 2023 6.640 6.720 6.460 6.610 142,941 -0.10(-1.49%)
Apr 19, 2023 6.690 6.850 6.616 6.710 191,121 -0.04(-0.59%)
Apr 18, 2023 6.890 6.890 6.670 6.750 301,529 -0.14(-2.03%)
Apr 17, 2023 7.050 7.080 6.830 6.890 280,359 -0.16(-2.27%)
Apr 14, 2023 6.930 7.080 6.900 7.050 116,102 +0.12(+1.73%)
Apr 13, 2023 7.030 7.050 6.880 6.930 165,160 -0.04(-0.57%)
Apr 12, 2023 7.000 7.040 6.870 6.970 174,980 +0.02(+0.29%)
Apr 11, 2023 6.820 7.020 6.720 6.950 221,364 +0.20(+2.96%)
Apr 10, 2023 6.570 6.820 6.570 6.750 228,035 +0.18(+2.74%)
Apr 06, 2023 6.570 6.600 6.515 6.570 93,586 -0.06(-0.90%)
Apr 05, 2023 6.650 6.704 6.520 6.630 191,920 -0.05(-0.75%)
Apr 04, 2023 6.790 6.790 6.515 6.680 223,431 -0.06(-0.89%)
Apr 03, 2023 6.560 6.780 6.550 6.740 395,266 +0.43(+6.81%)
Mar 31, 2023 6.340 6.357 6.170 6.310 168,097 +0.05(+0.80%)
Mar 30, 2023 6.420 6.445 6.175 6.260 171,681 -0.10(-1.57%)
Mar 29, 2023 6.400 6.500 6.290 6.360 257,112 -0.05(-0.78%)
Mar 28, 2023 6.280 6.420 6.187 6.410 306,289 +0.16(+2.56%)
Mar 27, 2023 5.960 6.310 5.888 6.250 341,159 +0.41(+7.02%)
Mar 24, 2023 5.600 5.900 5.600 5.840 287,034 +0.07(+1.21%)
Mar 23, 2023 5.860 5.985 5.670 5.770 248,447 -0.04(-0.69%)
Mar 22, 2023 5.780 6.060 5.780 5.810 354,020 +0.04(+0.69%)
Mar 21, 2023 5.660 5.850 5.630 5.770 525,293 +0.18(+3.22%)
Mar 20, 2023 5.460 5.760 5.390 5.590 912,170 +0.17(+3.14%)
Mar 17, 2023 5.600 5.640 5.400 5.420 643,384 -0.23(-4.07%)
Mar 16, 2023 5.720 5.720 5.590 5.650 405,658 -0.10(-1.74%)
Mar 15, 2023 5.910 5.980 5.580 5.750 401,057 -0.30(-4.96%)
Mar 14, 2023 6.030 6.190 5.925 6.050 309,894 -0.03(-0.49%)
Mar 13, 2023 6.200 6.260 6.000 6.080 338,486 -0.21(-3.34%)
Mar 10, 2023 6.500 6.540 6.260 6.290 292,371 -0.27(-4.12%)
Mar 09, 2023 6.510 6.615 6.505 6.560 201,137 +0.03(+0.46%)
Mar 08, 2023 6.440 6.565 6.350 6.530 245,524 +0.05(+0.77%)
Mar 07, 2023 6.530 6.550 6.370 6.480 202,889 -0.13(-1.97%)
Mar 06, 2023 6.780 6.780 6.500 6.610 197,454 -0.20(-2.94%)
Mar 03, 2023 6.660 6.810 6.550 6.810 172,535 +0.14(+2.10%)
Mar 02, 2023 6.600 6.720 6.550 6.670 170,631 +0.09(+1.37%)
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.