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 )

5.590 +0.150 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 6.860 6.910 6.640 6.750 238,633 -0.02(-0.30%)
Jul 28, 2022 6.710 6.840 6.630 6.770 154,684 +0.12(+1.80%)
Jul 27, 2022 6.480 6.660 6.450 6.650 132,799 +0.21(+3.26%)
Jul 26, 2022 6.400 6.515 6.340 6.440 101,487 +0.09(+1.42%)
Jul 25, 2022 6.120 6.450 6.120 6.350 158,091 +0.26(+4.27%)
Jul 22, 2022 6.120 6.160 5.982 6.090 169,155 -0.01(-0.16%)
Jul 21, 2022 6.000 6.100 5.800 6.100 138,050 +0.06(+0.99%)
Jul 20, 2022 5.900 6.070 5.830 6.040 231,268 +0.17(+2.90%)
Jul 19, 2022 5.480 5.880 5.436 5.870 172,716 +0.38(+6.92%)
Jul 18, 2022 5.390 5.565 5.380 5.490 146,867 +0.20(+3.78%)
Jul 15, 2022 5.280 5.320 5.115 5.290 90,140 +0.08(+1.54%)
Jul 14, 2022 5.150 5.220 5.020 5.210 105,724 -0.10(-1.88%)
Jul 13, 2022 5.160 5.370 5.100 5.310 140,101 +0.11(+2.12%)
Jul 12, 2022 5.010 5.210 4.920 5.200 135,177 +0.10(+1.96%)
Jul 11, 2022 5.130 5.220 5.000 5.100 114,600 -0.07(-1.35%)
Jul 08, 2022 5.290 5.290 5.070 5.170 188,555 -0.05(-0.96%)
Jul 07, 2022 5.040 5.295 5.040 5.220 216,100 +0.27(+5.45%)
Jul 06, 2022 5.060 5.100 4.810 4.950 421,598 -0.09(-1.79%)
Jul 05, 2022 5.400 5.400 4.940 5.040 277,895 -0.47(-8.53%)
Jul 01, 2022 5.470 5.565 5.200 5.510 99,168 +0.05(+0.92%)
Jun 30, 2022 5.600 5.695 5.390 5.460 138,670 -0.21(-3.70%)
Jun 29, 2022 5.950 6.050 5.580 5.670 177,041 -0.22(-3.74%)
Jun 28, 2022 6.120 6.120 5.800 5.890 102,067 -0.01(-0.17%)
Jun 27, 2022 5.760 5.960 5.700 5.900 126,164 +0.20(+3.51%)
Jun 24, 2022 5.600 5.980 5.430 5.700 212,254 +0.20(+3.64%)
Jun 23, 2022 5.790 5.820 5.410 5.500 452,913 -0.31(-5.34%)
Jun 22, 2022 5.900 5.940 5.670 5.810 374,048 -0.30(-4.91%)
Jun 21, 2022 6.110 6.300 6.020 6.110 185,891 +0.16(+2.69%)
Jun 17, 2022 6.450 6.500 5.770 5.950 369,715 -0.52(-8.04%)
Jun 16, 2022 6.580 6.645 6.415 6.470 170,241 -0.24(-3.58%)
Jun 15, 2022 6.650 6.770 6.540 6.710 124,416 +0.08(+1.21%)
Jun 14, 2022 6.930 7.000 6.520 6.630 124,255 -0.25(-3.63%)
Jun 13, 2022 7.370 7.420 6.820 6.880 258,536 -0.67(-8.87%)
Jun 10, 2022 7.130 7.600 7.020 7.550 299,143 +0.37(+5.15%)
Jun 09, 2022 7.250 7.310 7.015 7.180 130,777 -0.10(-1.37%)
Jun 08, 2022 7.430 7.470 7.160 7.280 96,875 -0.12(-1.62%)
Jun 07, 2022 7.050 7.450 6.970 7.400 206,016 +0.20(+2.78%)
Jun 06, 2022 7.700 7.700 7.101 7.200 251,399 -0.49(-6.37%)
Jun 03, 2022 7.550 7.750 7.450 7.690 189,184 +0.08(+1.05%)
Jun 02, 2022 7.340 7.630 7.340 7.610 177,356 +0.04(+0.53%)
Jun 01, 2022 7.460 7.670 7.450 7.570 207,681 +0.24(+3.27%)
May 31, 2022 7.350 7.420 7.070 7.330 226,375 +0.16(+2.23%)
May 27, 2022 7.130 7.240 7.060 7.170 117,269 +0.06(+0.84%)
May 26, 2022 7.080 7.240 7.012 7.110 176,021 +0.08(+1.14%)
May 25, 2022 6.750 7.080 6.750 7.030 126,117 +0.22(+3.23%)
May 24, 2022 6.570 6.840 6.510 6.810 109,478 +0.20(+3.03%)
May 23, 2022 6.590 6.670 6.480 6.610 117,094 +0.11(+1.69%)
May 20, 2022 6.530 6.590 6.420 6.500 75,092 +0.00(+0.00%)
May 19, 2022 6.380 6.600 6.350 6.500 110,380 -0.03(-0.46%)
May 18, 2022 6.770 6.779 6.350 6.530 102,412 -0.25(-3.69%)
May 17, 2022 6.720 6.820 6.580 6.780 83,549 +0.13(+1.95%)
May 16, 2022 6.350 6.780 6.280 6.650 146,754 +0.35(+5.56%)
May 13, 2022 6.360 6.610 6.300 6.300 122,469 +0.00(+0.00%)
May 12, 2022 6.390 6.515 6.150 6.300 220,472 -0.11(-1.72%)
May 11, 2022 6.400 6.710 6.330 6.410 133,000 -0.04(-0.62%)
May 10, 2022 6.790 6.800 6.210 6.450 190,912 +0.07(+1.10%)
May 09, 2022 6.750 6.770 6.260 6.380 285,566 -0.51(-7.40%)
May 06, 2022 6.960 7.010 6.700 6.890 243,066 +0.01(+0.15%)
May 05, 2022 7.050 7.050 6.570 6.880 143,320 -0.11(-1.57%)
May 04, 2022 6.690 6.990 6.520 6.990 202,336 +0.50(+7.70%)
May 03, 2022 6.260 6.620 6.260 6.490 179,734 +0.23(+3.67%)
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.