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:

Evolution Petroleum Corp (NY: EPM )

5.310 -0.040 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.320 5.500 5.310 5.310 255,138 -0.04(-0.75%)
Jun 17, 2024 5.250 5.350 5.220 5.350 236,814 +0.08(+1.52%)
Jun 14, 2024 5.390 5.450 5.270 5.270 284,897 -0.26(-4.70%)
Jun 13, 2024 5.800 5.800 5.500 5.530 208,551 -0.25(-4.33%)
Jun 12, 2024 5.700 5.790 5.685 5.780 496,980 +0.13(+2.30%)
Jun 11, 2024 5.510 5.650 5.500 5.650 240,200 +0.08(+1.44%)
Jun 10, 2024 5.390 5.660 5.365 5.570 303,531 +0.23(+4.31%)
Jun 07, 2024 5.360 5.435 5.305 5.340 211,965 -0.03(-0.56%)
Jun 06, 2024 5.290 5.410 5.290 5.370 320,442 +0.09(+1.70%)
Jun 05, 2024 5.410 5.410 5.280 5.280 312,882 -0.08(-1.49%)
Jun 04, 2024 5.440 5.460 5.325 5.360 274,476 -0.17(-3.07%)
Jun 03, 2024 5.710 5.750 5.460 5.530 427,090 -0.22(-3.83%)
May 31, 2024 5.700 5.750 5.660 5.750 237,443 +0.10(+1.77%)
May 30, 2024 5.650 5.700 5.620 5.650 170,327 +0.07(+1.25%)
May 29, 2024 5.690 5.695 5.580 5.580 159,748 -0.13(-2.28%)
May 28, 2024 5.590 5.725 5.590 5.710 243,564 +0.15(+2.70%)
May 24, 2024 5.430 5.590 5.430 5.560 176,173 +0.13(+2.39%)
May 23, 2024 5.450 5.515 5.360 5.430 303,106 -0.03(-0.55%)
May 22, 2024 5.550 5.550 5.400 5.460 276,865 -0.07(-1.27%)
May 21, 2024 5.550 5.625 5.510 5.530 285,484 -0.05(-0.90%)
May 20, 2024 5.610 5.650 5.560 5.580 247,166 -0.01(-0.18%)
May 17, 2024 5.440 5.590 5.400 5.590 282,569 +0.15(+2.76%)
May 16, 2024 5.460 5.460 5.350 5.440 259,881 +0.01(+0.18%)
May 15, 2024 5.510 5.530 5.375 5.430 211,334 -0.05(-0.91%)
May 14, 2024 5.280 5.480 5.261 5.480 448,676 +0.26(+4.98%)
May 13, 2024 5.550 5.570 5.220 5.220 792,999 -0.33(-5.95%)
May 10, 2024 5.670 5.720 5.505 5.550 268,358 -0.09(-1.60%)
May 09, 2024 5.630 5.690 5.570 5.640 301,429 +0.00(+0.00%)
May 08, 2024 5.520 5.670 5.360 5.640 350,581 +0.15(+2.73%)
May 07, 2024 5.550 5.629 5.470 5.490 384,613 -0.05(-0.90%)
May 06, 2024 5.600 5.690 5.525 5.540 318,660 +0.01(+0.18%)
May 03, 2024 5.500 5.640 5.500 5.530 185,499 +0.00(+0.00%)
May 02, 2024 5.480 5.530 5.400 5.530 238,193 +0.12(+2.22%)
May 01, 2024 5.500 5.550 5.410 5.410 338,892 +0.01(+0.19%)
Apr 30, 2024 5.850 5.850 5.350 5.400 566,256 -0.47(-8.01%)
Apr 29, 2024 5.750 5.900 5.750 5.870 360,245 +0.08(+1.38%)
Apr 26, 2024 5.780 5.825 5.740 5.790 180,032 +0.01(+0.17%)
Apr 25, 2024 5.740 5.795 5.690 5.780 164,995 +0.03(+0.52%)
Apr 24, 2024 5.710 5.750 5.680 5.750 164,406 +0.04(+0.70%)
Apr 23, 2024 5.740 5.840 5.700 5.710 127,913 -0.03(-0.52%)
Apr 22, 2024 5.700 5.790 5.680 5.740 182,399 +0.01(+0.17%)
Apr 19, 2024 5.630 5.760 5.580 5.730 183,998 +0.10(+1.78%)
Apr 18, 2024 5.620 5.752 5.600 5.630 219,116 +0.02(+0.36%)
Apr 17, 2024 5.780 5.850 5.582 5.610 333,303 -0.20(-3.44%)
Apr 16, 2024 5.880 5.880 5.765 5.810 217,183 -0.08(-1.36%)
Apr 15, 2024 5.780 5.990 5.770 5.890 289,277 +0.13(+2.26%)
Apr 12, 2024 5.970 6.030 5.750 5.760 290,564 -0.18(-3.03%)
Apr 11, 2024 5.960 5.990 5.900 5.940 176,825 -0.02(-0.34%)
Apr 10, 2024 5.970 6.040 5.910 5.960 278,008 -0.08(-1.32%)
Apr 09, 2024 6.070 6.135 6.000 6.040 169,025 -0.03(-0.49%)
Apr 08, 2024 6.110 6.110 6.020 6.070 176,533 -0.03(-0.49%)
Apr 05, 2024 6.000 6.155 5.910 6.100 324,534 +0.15(+2.52%)
Apr 04, 2024 6.240 6.240 5.905 5.950 569,830 -0.30(-4.80%)
Apr 03, 2024 6.240 6.270 6.180 6.250 249,987 +0.00(+0.00%)
Apr 02, 2024 6.150 6.285 6.080 6.250 424,236 +0.14(+2.29%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.