Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Evolution Petroleum Corp (NY: EPM )

6.140 +0.100 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.030 6.170 6.030 6.140 260,115 +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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.