Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eon Ag ADR (OP: EONGY )

13.73 -0.66 (-4.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 10.45 10.59 10.41 10.51 128,200 -0.42(-3.84%)
May 28, 2020 11.03 11.23 10.93 10.93 69,073 +0.04(+0.37%)
May 27, 2020 10.73 10.90 10.73 10.89 72,461 +0.17(+1.59%)
May 26, 2020 10.69 10.83 10.69 10.72 48,734 +0.35(+3.38%)
May 22, 2020 10.35 10.41 10.30 10.37 67,600 -0.05(-0.48%)
May 21, 2020 10.47 10.51 10.38 10.42 150,484 +0.03(+0.29%)
May 20, 2020 10.38 10.48 10.34 10.39 218,992 +0.25(+2.47%)
May 19, 2020 10.20 10.30 10.14 10.14 186,404 -0.02(-0.20%)
May 18, 2020 10.00 10.22 9.990 10.16 142,009 +0.47(+4.85%)
May 15, 2020 9.780 9.820 9.620 9.690 157,400 +0.04(+0.44%)
May 14, 2020 9.640 9.690 9.490 9.648 142,511 -0.29(-2.94%)
May 13, 2020 10.00 10.04 9.890 9.940 176,777 -0.12(-1.19%)
May 12, 2020 10.19 10.31 10.06 10.06 169,678 +0.19(+1.93%)
May 11, 2020 9.780 9.870 9.735 9.870 98,089 -0.06(-0.60%)
May 08, 2020 9.880 9.930 9.840 9.930 122,900 +0.25(+2.58%)
May 07, 2020 9.740 9.780 9.650 9.680 137,216 +0.02(+0.21%)
May 06, 2020 9.845 9.860 9.660 9.660 152,488 -0.21(-2.13%)
May 05, 2020 9.900 9.950 9.830 9.870 106,516 +0.11(+1.13%)
May 04, 2020 9.810 9.810 9.700 9.760 192,004 +0.07(+0.72%)
May 01, 2020 9.870 9.885 9.540 9.690 287,400 -0.28(-2.76%)
Apr 30, 2020 9.900 10.01 9.870 9.965 177,766 +0.23(+2.38%)
Apr 29, 2020 9.730 9.820 9.700 9.733 292,580 +0.32(+3.43%)
Apr 28, 2020 9.580 9.590 9.400 9.410 278,007 -0.05(-0.53%)
Apr 27, 2020 9.490 9.520 9.430 9.460 367,166 +0.07(+0.75%)
Apr 24, 2020 9.380 9.420 9.300 9.390 170,300 +0.18(+1.95%)
Apr 23, 2020 9.290 9.440 9.140 9.210 136,690 +0.04(+0.44%)
Apr 22, 2020 9.060 9.290 9.030 9.170 142,325 +0.13(+1.44%)
Apr 21, 2020 9.010 9.100 8.950 9.040 187,177 -0.13(-1.42%)
Apr 20, 2020 9.280 9.320 9.120 9.170 235,916 -0.42(-4.38%)
Apr 17, 2020 9.630 9.680 9.527 9.590 178,700 +0.08(+0.84%)
Apr 16, 2020 9.550 9.580 9.460 9.510 164,477 +0.17(+1.82%)
Apr 15, 2020 9.360 9.580 9.300 9.340 180,967 -0.29(-3.01%)
Apr 14, 2020 9.550 9.760 9.500 9.630 261,023 +0.25(+2.67%)
Apr 13, 2020 9.990 9.990 9.310 9.380 192,212 -0.27(-2.80%)
Apr 09, 2020 9.550 9.750 9.530 9.650 149,400 +0.11(+1.15%)
Apr 08, 2020 9.490 9.546 9.350 9.540 245,111 +0.07(+0.74%)
Apr 07, 2020 9.618 9.618 9.370 9.470 218,989 +0.05(+0.53%)
Apr 06, 2020 9.395 9.490 9.350 9.420 234,870 +0.09(+0.96%)
Apr 03, 2020 9.440 9.570 9.250 9.330 188,500 -0.34(-3.52%)
Apr 02, 2020 9.630 9.710 9.514 9.670 137,656 -0.17(-1.73%)
Apr 01, 2020 9.910 9.980 9.740 9.840 256,556 -0.46(-4.47%)
Mar 31, 2020 10.30 10.45 10.14 10.30 270,603 -0.20(-1.90%)
Mar 30, 2020 10.38 10.61 10.35 10.50 292,142 +0.50(+4.97%)
Mar 27, 2020 10.09 10.34 9.928 10.00 507,000 -0.13(-1.26%)
Mar 26, 2020 9.920 10.24 9.850 10.13 313,016 +0.54(+5.64%)
Mar 25, 2020 9.627 9.760 9.470 9.590 209,643 +0.72(+8.18%)
Mar 24, 2020 8.790 9.340 8.689 8.865 288,922 +0.52(+6.17%)
Mar 23, 2020 8.280 8.550 8.110 8.350 349,112 -0.13(-1.53%)
Mar 20, 2020 8.965 8.990 8.410 8.480 207,500 -0.57(-6.28%)
Mar 19, 2020 8.890 9.220 8.800 9.048 224,335 -0.32(-3.38%)
Mar 18, 2020 9.340 9.617 9.210 9.365 209,902 -0.27(-2.75%)
Mar 17, 2020 9.405 9.773 9.340 9.630 376,527 +0.60(+6.67%)
Mar 16, 2020 8.970 9.540 8.900 9.027 329,566 -0.81(-8.26%)
Mar 13, 2020 10.09 10.09 9.340 9.840 303,600 +0.34(+3.58%)
Mar 12, 2020 10.06 10.06 9.180 9.500 359,251 -1.23(-11.46%)
Mar 11, 2020 11.04 11.04 10.67 10.73 178,767 -0.38(-3.42%)
Mar 10, 2020 11.02 11.23 10.77 11.11 261,503 -0.19(-1.68%)
Mar 09, 2020 11.46 11.61 11.18 11.30 84,333 -0.68(-5.68%)
Mar 06, 2020 12.05 12.07 11.83 11.98 98,900 -0.28(-2.28%)
Mar 05, 2020 12.28 12.36 12.21 12.26 109,768 -0.30(-2.39%)
Mar 04, 2020 12.32 12.58 12.27 12.56 593,170 +0.62(+5.24%)
Mar 03, 2020 12.04 12.18 11.86 11.94 178,484 +0.02(+0.17%)
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.