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 )

5.530 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2008 2.960 3.060 2.600 3.050 159,951 +0.05(+1.67%)
Sep 29, 2008 3.370 3.400 2.900 3.000 35,300 -0.41(-12.02%)
Sep 26, 2008 3.750 3.800 3.350 3.410 0 -0.35(-9.31%)
Sep 25, 2008 3.700 3.760 3.700 3.760 8,400 +0.01(+0.27%)
Sep 24, 2008 3.820 3.890 3.750 3.750 41,359 +0.01(+0.27%)
Sep 23, 2008 3.750 3.803 3.700 3.740 25,380 -0.02(-0.53%)
Sep 22, 2008 3.550 3.900 3.450 3.760 34,040 +0.25(+7.12%)
Sep 19, 2008 3.600 3.600 3.500 3.510 0 -0.04(-1.13%)
Sep 18, 2008 3.510 3.600 3.510 3.550 15,400 -0.02(-0.56%)
Sep 17, 2008 3.450 3.600 3.330 3.570 36,519 +0.22(+6.57%)
Sep 16, 2008 3.420 3.550 3.050 3.350 56,336 -0.21(-5.77%)
Sep 15, 2008 3.600 3.730 3.500 3.555 8,764 -0.23(-6.20%)
Sep 12, 2008 3.250 3.905 3.250 3.790 52,125 +0.48(+14.50%)
Sep 11, 2008 3.370 3.520 3.250 3.310 26,650 -0.20(-5.70%)
Sep 10, 2008 3.500 3.530 3.250 3.510 85,697 -0.03(-0.85%)
Sep 09, 2008 3.540 3.620 3.450 3.540 58,200 +0.00(+0.00%)
Sep 08, 2008 3.690 3.690 3.540 3.540 47,897 -0.07(-1.94%)
Sep 05, 2008 3.600 3.630 3.537 3.610 0 +0.00(+0.00%)
Sep 04, 2008 3.500 3.675 3.500 3.610 65,553 +0.32(+9.73%)
Sep 03, 2008 3.360 3.400 3.210 3.290 22,100 -0.11(-3.24%)
Sep 02, 2008 3.640 3.640 3.350 3.400 31,837 -0.24(-6.59%)
Aug 29, 2008 3.720 3.730 3.620 3.640 23,861 -0.09(-2.41%)
Aug 28, 2008 3.750 3.820 3.730 3.730 14,200 -0.02(-0.53%)
Aug 27, 2008 3.740 3.795 3.700 3.750 20,240 +0.06(+1.63%)
Aug 26, 2008 3.740 3.830 3.610 3.690 19,032 -0.04(-1.20%)
Aug 25, 2008 3.780 3.780 3.660 3.735 26,905 +0.05(+1.49%)
Aug 22, 2008 3.610 3.790 3.605 3.680 49,055 -0.02(-0.54%)
Aug 21, 2008 3.700 3.800 3.670 3.700 57,526 +0.00(+0.00%)
Aug 20, 2008 3.650 3.990 3.650 3.700 72,236 +0.10(+2.78%)
Aug 19, 2008 3.550 3.680 3.510 3.600 40,953 -0.06(-1.64%)
Aug 18, 2008 3.950 3.960 3.650 3.660 39,917 -0.29(-7.34%)
Aug 15, 2008 4.000 4.020 3.850 3.950 0 -0.05(-1.25%)
Aug 14, 2008 3.990 4.040 3.990 4.000 1,900 -0.04(-0.99%)
Aug 13, 2008 4.030 4.050 3.960 4.040 10,400 -0.03(-0.74%)
Aug 12, 2008 4.020 4.090 4.005 4.070 30,855 +0.06(+1.50%)
Aug 11, 2008 4.020 4.140 3.910 4.010 33,879 -0.18(-4.30%)
Aug 08, 2008 4.170 4.200 4.110 4.190 10,620 +0.03(+0.72%)
Aug 07, 2008 4.150 4.250 4.100 4.160 73,300 +0.02(+0.48%)
Aug 06, 2008 4.070 4.140 4.050 4.140 20,900 +0.03(+0.73%)
Aug 05, 2008 4.710 4.710 4.050 4.110 45,275 -0.65(-13.66%)
Aug 04, 2008 4.850 4.900 4.730 4.760 12,500 -0.10(-2.06%)
Aug 01, 2008 5.150 5.150 4.850 4.860 20,815 -0.20(-3.95%)
Jul 31, 2008 4.990 5.100 4.880 5.060 16,990 +0.13(+2.64%)
Jul 30, 2008 4.910 4.960 4.730 4.930 17,866 -0.05(-1.01%)
Jul 29, 2008 4.980 4.990 4.950 4.980 2,855 -0.02(-0.40%)
Jul 28, 2008 5.290 5.290 5.000 5.000 17,354 -0.20(-3.85%)
Jul 25, 2008 4.750 5.200 4.730 5.200 22,753 +0.34(+7.00%)
Jul 24, 2008 4.850 4.860 4.600 4.860 45,927 +0.00(+0.00%)
Jul 23, 2008 5.193 5.220 4.830 4.860 49,293 -0.39(-7.43%)
Jul 22, 2008 5.200 5.290 5.180 5.250 10,716 -0.05(-0.94%)
Jul 21, 2008 5.300 5.300 5.130 5.300 7,666 +0.00(+0.00%)
Jul 18, 2008 5.250 5.300 5.250 5.300 10,403 +0.00(+0.00%)
Jul 17, 2008 5.510 5.510 5.140 5.300 34,232 -0.11(-2.03%)
Jul 16, 2008 5.530 5.550 5.300 5.410 13,700 +0.00(+0.00%)
Jul 15, 2008 5.410 5.450 5.210 5.410 14,529 -0.08(-1.46%)
Jul 14, 2008 5.400 5.510 5.400 5.490 2,010 +0.04(+0.73%)
Jul 11, 2008 5.330 5.450 5.330 5.450 19,170 +0.20(+3.81%)
Jul 10, 2008 5.100 5.250 5.000 5.250 23,685 +0.10(+1.94%)
Jul 09, 2008 5.090 5.160 5.060 5.150 17,608 +0.02(+0.39%)
Jul 08, 2008 5.250 5.350 5.060 5.130 33,138 -0.16(-3.02%)
Jul 07, 2008 5.680 5.680 5.210 5.290 52,818 -0.46(-8.00%)
Jul 04, 2008 5.900 5.900 5.600 5.750 20,158 +0.00(+0.00%)
Jul 03, 2008 5.900 5.900 5.600 5.750 20,158 -0.20(-3.36%)
Jul 02, 2008 5.900 6.050 5.800 5.950 42,749 +0.13(+2.23%)
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.