Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Petroleum Corp (NY: EPM )

5.440 +0.010 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 4.310 4.374 4.374 4.374 13,900 -0.07(-1.66%)
Dec 30, 2009 4.490 4.535 4.430 4.448 5,221 -0.02(-0.41%)
Dec 29, 2009 4.580 4.670 4.460 4.466 30,277 -0.09(-1.93%)
Dec 28, 2009 4.440 4.600 4.440 4.554 32,300 +0.04(+0.98%)
Dec 24, 2009 4.280 4.570 4.280 4.510 25,644 +0.19(+4.40%)
Dec 23, 2009 4.030 4.367 4.030 4.320 35,969 +0.21(+5.11%)
Dec 22, 2009 4.130 4.150 4.030 4.110 6,901 -0.01(-0.24%)
Dec 21, 2009 3.910 4.160 3.910 4.120 20,842 +0.21(+5.37%)
Dec 18, 2009 4.020 4.032 3.910 3.910 23,800 -0.04(-1.01%)
Dec 17, 2009 3.950 4.023 3.950 3.950 53,900 -0.05(-1.25%)
Dec 16, 2009 4.010 4.050 4.000 4.000 59,902 -0.01(-0.25%)
Dec 15, 2009 4.050 4.100 4.010 4.010 21,100 -0.05(-1.23%)
Dec 14, 2009 3.750 4.060 3.750 4.060 53,312 +0.07(+1.75%)
Dec 11, 2009 3.960 4.010 3.950 3.990 27,617 -0.01(-0.25%)
Dec 10, 2009 4.000 4.010 3.970 4.000 55,277 +0.03(+0.76%)
Dec 09, 2009 4.000 4.000 3.850 3.970 29,343 +0.11(+2.85%)
Dec 08, 2009 3.770 3.870 3.760 3.860 27,999 +0.07(+1.85%)
Dec 07, 2009 3.950 3.950 3.770 3.790 28,500 -0.17(-4.29%)
Dec 04, 2009 4.000 4.040 3.960 3.960 63,425 -0.01(-0.25%)
Dec 03, 2009 3.950 4.000 3.950 3.970 30,993 -0.02(-0.50%)
Dec 02, 2009 4.000 4.000 3.950 3.990 24,344 +0.00(+0.00%)
Dec 01, 2009 3.850 4.100 3.850 3.990 21,747 +0.14(+3.64%)
Nov 30, 2009 3.900 3.980 3.780 3.850 30,495 -0.07(-1.74%)
Nov 27, 2009 3.900 4.000 3.783 3.918 3,488 -0.03(-0.81%)
Nov 25, 2009 4.000 4.000 3.950 3.950 9,750 -0.04(-1.00%)
Nov 24, 2009 3.980 4.060 3.980 3.990 16,172 -0.03(-0.74%)
Nov 23, 2009 4.020 4.050 3.990 4.020 15,240 +0.04(+1.01%)
Nov 20, 2009 4.000 4.000 3.920 3.980 38,833 +0.04(+1.02%)
Nov 19, 2009 4.000 4.000 3.910 3.940 22,050 -0.02(-0.51%)
Nov 18, 2009 4.060 4.430 3.800 3.960 99,062 -0.05(-1.25%)
Nov 17, 2009 4.500 4.500 4.010 4.010 119,677 -0.39(-8.86%)
Nov 16, 2009 3.850 4.500 3.850 4.400 159,016 +0.31(+7.58%)
Nov 13, 2009 3.810 4.320 3.731 4.090 252,164 +0.50(+13.93%)
Nov 12, 2009 3.670 3.670 3.590 3.590 10,619 -0.06(-1.64%)
Nov 11, 2009 3.630 3.690 3.500 3.650 24,475 +0.07(+1.96%)
Nov 10, 2009 3.740 3.740 3.550 3.580 14,700 -0.02(-0.56%)
Nov 09, 2009 3.400 3.600 3.400 3.600 28,596 +0.20(+5.88%)
Nov 06, 2009 3.367 3.400 3.360 3.400 5,329 +0.00(+0.00%)
Nov 05, 2009 3.363 3.500 3.300 3.400 24,513 +0.06(+1.80%)
Nov 04, 2009 3.430 3.440 3.340 3.340 47,571 -0.09(-2.62%)
Nov 03, 2009 3.450 3.450 3.390 3.430 66,800 +0.02(+0.59%)
Nov 02, 2009 3.450 3.450 3.383 3.410 51,400 -0.02(-0.58%)
Oct 30, 2009 3.410 3.450 3.250 3.430 71,952 +0.02(+0.59%)
Oct 29, 2009 3.470 3.520 3.410 3.410 63,291 -0.01(-0.29%)
Oct 28, 2009 3.580 3.590 3.400 3.420 24,997 -0.14(-3.93%)
Oct 27, 2009 3.670 3.700 3.500 3.560 3,350 -0.09(-2.47%)
Oct 26, 2009 3.845 3.860 3.550 3.650 27,326 -0.14(-3.69%)
Oct 23, 2009 3.860 3.860 3.780 3.790 97,188 +0.08(+2.16%)
Oct 22, 2009 3.600 3.830 3.600 3.710 39,776 +0.11(+3.06%)
Oct 21, 2009 3.450 3.610 3.450 3.600 17,944 +0.10(+2.86%)
Oct 20, 2009 3.500 3.530 3.480 3.500 11,150 -0.08(-2.23%)
Oct 19, 2009 3.540 3.600 3.540 3.580 23,650 +0.08(+2.29%)
Oct 16, 2009 3.570 3.580 3.350 3.500 19,200 -0.05(-1.41%)
Oct 15, 2009 3.450 3.570 3.450 3.550 11,716 +0.09(+2.60%)
Oct 14, 2009 3.430 3.481 3.430 3.460 17,345 +0.01(+0.29%)
Oct 13, 2009 3.540 3.540 3.450 3.450 20,942 -0.07(-1.99%)
Oct 12, 2009 3.200 3.590 3.200 3.520 43,020 +0.29(+8.98%)
Oct 09, 2009 3.240 3.240 3.180 3.230 5,700 +0.00(+0.00%)
Oct 08, 2009 3.110 3.250 3.090 3.230 44,166 +0.17(+5.56%)
Oct 07, 2009 3.190 3.190 3.020 3.060 25,650 +0.05(+1.66%)
Oct 06, 2009 2.950 3.040 2.950 3.010 77,375 +0.07(+2.38%)
Oct 05, 2009 2.960 3.000 2.940 2.940 136,521 -0.01(-0.34%)
Oct 02, 2009 2.980 3.010 2.900 2.950 102,659 -0.02(-0.67%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.