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 )

5.410 +0.010 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2024 6.150 6.170 6.040 6.110 219,142 -0.03(-0.49%)
Mar 28, 2024 6.030 6.170 6.030 6.140 260,636 +0.10(+1.66%)
Mar 27, 2024 5.850 6.040 5.820 6.040 217,351 +0.18(+3.07%)
Mar 26, 2024 6.020 6.040 5.860 5.860 183,242 -0.13(-2.17%)
Mar 25, 2024 5.980 6.090 5.957 5.990 269,436 +0.04(+0.67%)
Mar 22, 2024 6.090 6.090 5.940 5.950 126,527 -0.14(-2.30%)
Mar 21, 2024 6.080 6.099 5.990 6.090 218,297 +0.02(+0.33%)
Mar 20, 2024 5.960 6.080 5.951 6.070 261,446 +0.05(+0.83%)
Mar 19, 2024 5.940 6.020 5.910 6.020 309,780 +0.08(+1.35%)
Mar 18, 2024 5.980 6.015 5.870 5.940 276,139 -0.06(-1.00%)
Mar 15, 2024 5.860 6.025 5.860 6.000 410,492 +0.11(+1.87%)
Mar 14, 2024 5.950 6.000 5.840 5.890 302,103 -0.15(-2.48%)
Mar 13, 2024 5.960 6.080 5.960 6.040 288,103 +0.12(+2.03%)
Mar 12, 2024 5.980 6.010 5.890 5.920 276,071 -0.06(-1.00%)
Mar 11, 2024 5.840 5.990 5.770 5.980 227,818 +0.08(+1.36%)
Mar 08, 2024 5.890 5.930 5.810 5.900 224,302 +0.06(+1.03%)
Mar 07, 2024 5.810 5.900 5.792 5.840 195,800 +0.07(+1.21%)
Mar 06, 2024 5.980 5.990 5.755 5.770 290,085 -0.13(-2.20%)
Mar 05, 2024 5.760 5.960 5.760 5.900 298,568 +0.13(+2.25%)
Mar 04, 2024 5.840 5.888 5.730 5.770 191,332 -0.06(-1.03%)
Mar 01, 2024 5.870 5.990 5.815 5.830 259,512 -0.03(-0.51%)
Feb 29, 2024 5.730 5.900 5.730 5.860 348,043 +0.17(+2.99%)
Feb 28, 2024 5.770 5.780 5.670 5.690 194,054 -0.07(-1.22%)
Feb 27, 2024 5.690 5.765 5.660 5.760 184,201 +0.10(+1.77%)
Feb 26, 2024 5.700 5.760 5.590 5.660 336,733 -0.05(-0.88%)
Feb 23, 2024 5.590 5.710 5.470 5.710 225,423 +0.05(+0.88%)
Feb 22, 2024 5.660 5.705 5.580 5.660 316,339 -0.02(-0.35%)
Feb 21, 2024 5.530 5.730 5.530 5.680 222,215 +0.18(+3.27%)
Feb 20, 2024 5.530 5.635 5.500 5.500 282,201 -0.13(-2.31%)
Feb 16, 2024 5.690 5.700 5.590 5.630 368,342 -0.08(-1.40%)
Feb 15, 2024 5.370 5.710 5.370 5.710 265,060 +0.36(+6.73%)
Feb 14, 2024 5.360 5.400 5.275 5.350 160,469 +0.05(+0.94%)
Feb 13, 2024 5.550 5.550 5.270 5.300 340,776 -0.24(-4.33%)
Feb 12, 2024 5.510 5.620 5.500 5.540 354,727 +0.04(+0.73%)
Feb 09, 2024 5.550 5.629 5.440 5.500 499,058 -0.02(-0.36%)
Feb 08, 2024 5.350 5.570 5.340 5.520 347,000 +0.23(+4.35%)
Feb 07, 2024 5.020 5.330 5.000 5.290 516,280 +0.19(+3.73%)
Feb 06, 2024 5.180 5.230 5.085 5.100 374,738 -0.06(-1.16%)
Feb 05, 2024 5.300 5.350 5.070 5.160 544,341 -0.14(-2.64%)
Feb 02, 2024 5.380 5.400 5.170 5.300 643,611 -0.09(-1.67%)
Feb 01, 2024 5.630 5.650 5.390 5.390 555,179 -0.22(-3.92%)
Jan 31, 2024 5.770 5.770 5.590 5.610 288,373 -0.17(-2.94%)
Jan 30, 2024 5.720 5.780 5.665 5.780 242,383 +0.03(+0.52%)
Jan 29, 2024 5.650 5.750 5.640 5.750 258,170 +0.08(+1.41%)
Jan 26, 2024 5.780 5.800 5.570 5.670 413,926 -0.11(-1.90%)
Jan 25, 2024 5.780 5.820 5.640 5.780 553,934 +0.08(+1.40%)
Jan 24, 2024 5.780 5.835 5.650 5.700 1,141,007 -0.06(-1.04%)
Jan 23, 2024 5.860 5.890 5.741 5.760 159,730 -0.08(-1.37%)
Jan 22, 2024 5.710 5.840 5.659 5.840 304,271 +0.16(+2.82%)
Jan 19, 2024 5.750 5.750 5.600 5.680 222,234 -0.03(-0.53%)
Jan 18, 2024 5.770 5.790 5.630 5.710 233,281 -0.03(-0.52%)
Jan 17, 2024 5.810 5.810 5.700 5.740 261,435 -0.11(-1.88%)
Jan 16, 2024 6.010 6.050 5.850 5.850 257,703 -0.16(-2.66%)
Jan 12, 2024 6.050 6.210 5.990 6.010 352,422 +0.05(+0.84%)
Jan 11, 2024 5.770 6.101 5.740 5.960 671,526 +0.18(+3.11%)
Jan 10, 2024 5.650 5.970 5.620 5.780 565,441 +0.23(+4.14%)
Jan 09, 2024 5.700 5.710 5.465 5.550 459,639 -0.10(-1.77%)
Jan 08, 2024 5.740 5.740 5.620 5.650 708,572 -0.08(-1.40%)
Jan 05, 2024 5.870 5.880 5.720 5.730 528,770 -0.16(-2.72%)
Jan 04, 2024 5.890 5.910 5.730 5.890 451,164 +0.05(+0.86%)
Jan 03, 2024 5.800 5.889 5.762 5.840 315,481 +0.05(+0.86%)
Jan 02, 2024 5.890 5.984 5.780 5.790 337,200 -0.02(-0.34%)
Dec 29, 2023 5.870 5.880 5.760 5.810 372,718 -0.02(-0.34%)
Dec 28, 2023 5.850 5.885 5.780 5.830 245,147 -0.05(-0.85%)
Dec 27, 2023 5.960 5.970 5.858 5.880 278,331 -0.06(-1.01%)
Dec 26, 2023 5.940 5.970 5.910 5.940 295,652 +0.01(+0.17%)
Dec 22, 2023 5.930 6.020 5.910 5.930 280,115 +0.01(+0.17%)
Dec 21, 2023 5.910 5.940 5.850 5.920 235,705 +0.02(+0.34%)
Dec 20, 2023 6.070 6.110 5.880 5.900 326,608 -0.16(-2.64%)
Dec 19, 2023 5.890 6.070 5.860 6.060 268,688 +0.15(+2.54%)
Dec 18, 2023 6.020 6.120 5.885 5.910 404,673 -0.13(-2.15%)
Dec 15, 2023 5.970 6.050 5.850 6.040 873,417 +0.11(+1.85%)
Dec 14, 2023 5.900 6.050 5.900 5.930 354,257 -0.01(-0.17%)
Dec 13, 2023 5.800 5.980 5.730 5.940 329,131 +0.19(+3.30%)
Dec 12, 2023 5.890 5.890 5.680 5.750 530,122 -0.18(-3.04%)
Dec 11, 2023 6.120 6.120 5.840 5.930 447,523 -0.16(-2.63%)
Dec 08, 2023 6.070 6.120 6.010 6.090 278,078 +0.04(+0.66%)
Dec 07, 2023 5.950 6.090 5.930 6.050 377,056 +0.10(+1.68%)
Dec 06, 2023 5.950 6.025 5.910 5.950 345,367 -0.03(-0.50%)
Dec 05, 2023 5.980 6.080 5.951 5.980 267,919 -0.01(-0.17%)
Dec 04, 2023 5.980 6.029 5.893 5.990 202,739 -0.01(-0.17%)
Dec 01, 2023 5.930 6.020 5.865 6.000 351,468 +0.07(+1.18%)
Nov 30, 2023 5.940 6.060 5.860 5.930 281,916 +0.02(+0.34%)
Nov 29, 2023 5.910 5.960 5.870 5.910 204,079 +0.07(+1.20%)
Nov 28, 2023 5.870 5.900 5.820 5.840 248,228 -0.01(-0.17%)
Nov 27, 2023 5.970 5.970 5.820 5.850 260,674 -0.15(-2.50%)
Nov 24, 2023 5.820 6.050 5.820 6.000 114,507 +0.18(+3.09%)
Nov 22, 2023 5.850 5.900 5.730 5.820 230,463 -0.04(-0.68%)
Nov 21, 2023 5.990 6.130 5.850 5.860 356,443 -0.17(-2.82%)
Nov 20, 2023 5.940 6.130 5.875 6.030 534,239 +0.12(+2.03%)
Nov 17, 2023 5.790 5.979 5.790 5.910 321,246 +0.18(+3.14%)
Nov 16, 2023 5.900 5.900 5.610 5.730 728,294 -0.14(-2.39%)
Nov 15, 2023 5.900 6.070 5.850 5.870 353,810 -0.12(-2.00%)
Nov 14, 2023 5.870 5.990 5.750 5.990 434,832 +0.19(+3.28%)
Nov 13, 2023 5.860 5.970 5.795 5.800 252,717 -0.01(-0.17%)
Nov 10, 2023 5.770 5.895 5.720 5.810 316,593 +0.13(+2.29%)
Nov 09, 2023 5.810 5.981 5.680 5.680 493,798 -0.16(-2.74%)
Nov 08, 2023 5.950 6.060 5.580 5.840 749,869 -0.35(-5.65%)
Nov 07, 2023 6.220 6.220 6.040 6.190 414,025 -0.09(-1.43%)
Nov 06, 2023 6.410 6.435 6.190 6.280 356,012 -0.17(-2.64%)
Nov 03, 2023 6.410 6.520 6.380 6.450 323,601 -0.02(-0.31%)
Nov 02, 2023 6.430 6.490 6.350 6.470 270,188 +0.04(+0.62%)
Nov 01, 2023 6.440 6.481 6.334 6.430 180,510 +0.00(+0.00%)
Oct 31, 2023 6.330 6.430 6.290 6.430 207,668 +0.05(+0.78%)
Oct 30, 2023 6.460 6.570 6.280 6.380 223,012 -0.06(-0.93%)
Oct 27, 2023 6.550 6.580 6.360 6.440 256,464 -0.08(-1.23%)
Oct 26, 2023 6.500 6.600 6.440 6.520 211,832 -0.06(-0.91%)
Oct 25, 2023 6.480 6.595 6.460 6.580 188,967 +0.03(+0.46%)
Oct 24, 2023 6.450 6.590 6.430 6.550 314,967 +0.15(+2.34%)
Oct 23, 2023 6.470 6.540 6.395 6.400 347,967 -0.13(-1.99%)
Oct 20, 2023 6.480 6.560 6.400 6.530 300,075 +0.04(+0.62%)
Oct 19, 2023 6.460 6.620 6.390 6.490 335,590 +0.05(+0.78%)
Oct 18, 2023 6.540 6.540 6.390 6.440 396,016 -0.14(-2.13%)
Oct 17, 2023 6.490 6.720 6.465 6.580 731,660 +0.07(+1.08%)
Oct 16, 2023 6.500 6.540 6.362 6.510 257,446 +0.08(+1.24%)
Oct 13, 2023 6.480 6.560 6.415 6.430 454,322 +0.05(+0.78%)
Oct 12, 2023 6.330 6.410 6.260 6.380 351,981 +0.06(+0.95%)
Oct 11, 2023 6.420 6.430 6.270 6.320 337,445 -0.19(-2.92%)
Oct 10, 2023 6.380 6.510 6.281 6.510 677,680 +0.14(+2.20%)
Oct 09, 2023 6.350 6.520 6.345 6.370 469,446 +0.11(+1.76%)
Oct 06, 2023 6.190 6.390 6.100 6.260 451,921 +0.06(+0.97%)
Oct 05, 2023 6.000 6.240 5.940 6.200 619,719 +0.11(+1.81%)
Oct 04, 2023 6.360 6.430 6.020 6.090 692,177 -0.40(-6.16%)
Oct 03, 2023 6.300 6.490 6.220 6.490 512,759 +0.16(+2.53%)
Oct 02, 2023 6.700 6.730 6.285 6.330 950,982 -0.51(-7.46%)
Sep 29, 2023 6.890 6.930 6.750 6.840 453,278 -0.08(-1.16%)
Sep 28, 2023 6.950 7.010 6.827 6.920 399,304 -0.05(-0.72%)
Sep 27, 2023 6.750 7.070 6.700 6.970 694,062 +0.27(+4.03%)
Sep 26, 2023 6.670 6.820 6.620 6.700 455,938 -0.03(-0.45%)
Sep 25, 2023 6.480 6.790 6.630 6.730 447,441 +0.26(+4.02%)
Sep 22, 2023 6.580 6.850 6.470 6.470 574,971 -0.06(-0.92%)
Sep 21, 2023 6.930 6.950 6.530 6.530 1,258,425 -0.44(-6.31%)
Sep 20, 2023 6.850 7.110 6.810 6.970 776,845 +0.17(+2.50%)
Sep 19, 2023 6.990 7.140 6.790 6.800 650,064 -0.12(-1.73%)
Sep 18, 2023 7.110 7.265 6.900 6.920 922,653 -0.21(-2.95%)
Sep 15, 2023 6.900 7.220 6.750 7.130 1,553,304 +0.21(+3.03%)
Sep 14, 2023 6.910 7.130 6.670 6.920 1,708,580 -0.08(-1.14%)
Sep 13, 2023 7.860 7.980 6.130 7.000 5,328,147 -1.85(-20.90%)
Sep 12, 2023 9.030 9.250 8.850 8.850 534,588 -0.13(-1.45%)
Sep 11, 2023 9.150 9.340 8.910 8.980 428,978 +0.11(+1.24%)
Sep 08, 2023 8.770 8.990 8.725 8.870 314,170 +0.16(+1.84%)
Sep 07, 2023 8.870 8.930 8.670 8.710 309,822 -0.16(-1.80%)
Sep 06, 2023 9.000 9.160 8.742 8.870 300,240 -0.08(-0.89%)
Sep 05, 2023 8.910 9.130 8.890 8.950 316,248 +0.06(+0.67%)
Sep 01, 2023 8.580 8.970 8.560 8.890 459,430 +0.43(+5.08%)
Aug 31, 2023 8.400 8.560 8.360 8.460 418,197 +0.05(+0.59%)
Aug 30, 2023 8.450 8.510 8.380 8.410 301,403 -0.04(-0.47%)
Aug 29, 2023 8.580 8.640 8.375 8.450 346,136 -0.17(-1.97%)
Aug 28, 2023 8.610 8.830 8.580 8.620 340,026 -0.13(-1.49%)
Aug 25, 2023 8.810 8.850 8.590 8.750 294,690 -0.05(-0.57%)
Aug 24, 2023 9.140 9.190 8.790 8.800 433,299 -0.44(-4.76%)
Aug 23, 2023 9.320 9.510 9.045 9.240 337,409 -0.16(-1.70%)
Aug 22, 2023 9.760 9.790 9.370 9.400 254,102 -0.38(-3.89%)
Aug 21, 2023 9.730 9.840 9.630 9.780 301,809 +0.10(+1.03%)
Aug 18, 2023 9.450 9.750 9.430 9.680 285,914 +0.16(+1.68%)
Aug 17, 2023 9.690 9.830 9.460 9.520 401,617 -0.09(-0.94%)
Aug 16, 2023 9.680 9.900 9.600 9.610 339,479 -0.08(-0.83%)
Aug 15, 2023 9.720 9.840 9.630 9.690 334,123 -0.08(-0.82%)
Aug 14, 2023 9.600 9.770 9.350 9.770 390,849 +0.13(+1.35%)
Aug 11, 2023 9.590 9.880 9.590 9.640 336,711 +0.11(+1.15%)
Aug 10, 2023 9.830 9.880 9.502 9.530 384,027 -0.23(-2.36%)
Aug 09, 2023 9.800 9.930 9.702 9.760 367,254 -0.01(-0.10%)
Aug 08, 2023 9.340 9.790 9.120 9.770 449,266 +0.33(+3.50%)
Aug 07, 2023 9.590 9.660 9.330 9.440 555,953 -0.15(-1.56%)
Aug 04, 2023 10.00 10.11 9.550 9.590 567,711 -0.33(-3.33%)
Aug 03, 2023 9.410 10.02 9.340 9.920 675,670 +0.53(+5.64%)
Aug 02, 2023 9.310 9.520 9.063 9.390 485,859 +0.05(+0.54%)
Aug 01, 2023 9.350 9.355 9.030 9.340 426,627 +0.00(+0.00%)
Jul 31, 2023 9.330 9.490 9.260 9.340 447,571 +0.11(+1.19%)
Jul 28, 2023 9.200 9.250 9.005 9.230 450,564 +0.09(+0.98%)
Jul 27, 2023 9.270 9.375 9.030 9.140 655,173 -0.02(-0.22%)
Jul 26, 2023 8.980 9.390 8.930 9.160 985,153 +0.26(+2.92%)
Jul 25, 2023 8.560 9.080 8.520 8.900 949,017 +0.38(+4.46%)
Jul 24, 2023 8.250 8.540 8.240 8.520 468,016 +0.29(+3.52%)
Jul 21, 2023 8.330 8.350 8.205 8.230 281,839 -0.08(-0.96%)
Jul 20, 2023 8.350 8.422 8.250 8.310 198,847 +0.01(+0.12%)
Jul 19, 2023 8.360 8.455 8.240 8.300 274,686 -0.06(-0.72%)
Jul 18, 2023 8.050 8.400 8.050 8.360 388,615 +0.31(+3.85%)
Jul 17, 2023 8.030 8.115 7.910 8.050 316,500 +0.09(+1.13%)
Jul 14, 2023 8.280 8.280 7.940 7.960 416,772 -0.13(-1.61%)
Jul 13, 2023 8.300 8.300 7.983 8.090 379,964 -0.20(-2.41%)
Jul 12, 2023 8.020 8.300 8.020 8.290 467,849 +0.27(+3.37%)
Jul 11, 2023 7.910 8.055 7.845 8.020 393,869 +0.18(+2.30%)
Jul 10, 2023 7.940 8.000 7.790 7.840 315,260 -0.13(-1.63%)
Jul 07, 2023 7.760 8.020 7.760 7.970 396,553 +0.17(+2.18%)
Jul 06, 2023 7.780 7.830 7.610 7.800 336,872 -0.02(-0.26%)
Jul 05, 2023 8.010 8.010 7.700 7.820 426,768 -0.19(-2.37%)
Jul 03, 2023 8.070 8.130 7.960 8.010 221,146 -0.06(-0.74%)
Jun 30, 2023 8.220 8.220 8.030 8.070 416,168 -0.13(-1.59%)
Jun 29, 2023 8.110 8.300 8.100 8.200 436,041 +0.12(+1.49%)
Jun 28, 2023 7.800 8.118 7.750 8.080 345,080 +0.23(+2.93%)
Jun 27, 2023 7.800 7.890 7.560 7.850 365,091 +0.02(+0.26%)
Jun 26, 2023 7.910 7.950 7.700 7.830 534,189 -0.08(-1.01%)
Jun 23, 2023 8.190 8.200 7.830 7.910 4,345,997 -0.39(-4.70%)
Jun 22, 2023 8.210 8.300 8.090 8.300 337,576 +0.09(+1.10%)
Jun 21, 2023 7.960 8.330 7.960 8.210 374,060 +0.31(+3.92%)
Jun 20, 2023 8.210 8.260 7.580 7.900 560,737 -0.54(-6.40%)
Jun 16, 2023 8.450 8.540 8.150 8.440 836,673 +0.12(+1.44%)
Jun 15, 2023 7.970 8.380 7.970 8.320 433,804 +1.86(+28.79%)
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%)
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.