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

Eon Ag ADR (OP: EONGY )

12.86 -0.24 (-1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Aug 31, 2022 8.670 8.680 8.553 8.570 644,785 -0.09(-1.10%)
Aug 30, 2022 8.660 8.840 8.620 8.665 234,784 +0.02(+0.29%)
Aug 29, 2022 8.570 8.670 8.525 8.640 182,640 +0.13(+1.53%)
Aug 26, 2022 8.740 8.790 8.490 8.510 132,465 -0.24(-2.74%)
Aug 25, 2022 8.680 8.840 8.580 8.750 123,881 +0.00(+0.00%)
Aug 24, 2022 8.720 8.770 8.700 8.750 217,291 -0.21(-2.34%)
Aug 23, 2022 8.950 9.020 8.930 8.960 166,659 +0.04(+0.45%)
Aug 22, 2022 8.940 8.950 8.822 8.920 145,056 -0.35(-3.78%)
Aug 19, 2022 9.270 9.320 9.250 9.270 73,732 -0.06(-0.64%)
Aug 18, 2022 9.320 9.360 9.270 9.330 85,854 -0.15(-1.58%)
Aug 17, 2022 9.460 9.500 9.410 9.480 84,049 -0.24(-2.47%)
Aug 16, 2022 9.580 9.840 9.580 9.720 352,000 +0.10(+1.04%)
Aug 15, 2022 9.620 9.640 9.580 9.620 101,361 -0.11(-1.13%)
Aug 12, 2022 9.650 9.770 9.640 9.730 104,672 +0.21(+2.21%)
Aug 11, 2022 9.670 9.680 9.520 9.520 107,524 +0.20(+2.15%)
Aug 10, 2022 9.340 9.350 9.177 9.320 76,367 -0.12(-1.27%)
Aug 09, 2022 9.250 9.440 9.250 9.440 115,915 +0.30(+3.28%)
Aug 08, 2022 9.160 9.310 9.140 9.140 213,318 +0.10(+1.11%)
Aug 05, 2022 9.059 9.059 8.895 9.040 160,266 +0.08(+0.89%)
Aug 04, 2022 8.960 9.090 8.930 8.960 206,844 +0.04(+0.39%)
Aug 03, 2022 8.990 8.990 8.860 8.925 123,109 -0.08(-0.94%)
Aug 02, 2022 9.030 9.080 8.990 9.010 248,984 +0.06(+0.67%)
Aug 01, 2022 9.040 9.080 8.910 8.950 155,293 +0.00(+0.00%)
Jul 29, 2022 8.870 8.960 8.860 8.950 107,433 +0.29(+3.35%)
Jul 28, 2022 8.570 8.700 8.570 8.660 167,748 -0.03(-0.35%)
Jul 27, 2022 8.540 8.690 8.507 8.690 157,420 +0.24(+2.84%)
Jul 26, 2022 8.460 8.510 8.420 8.450 360,152 -0.14(-1.63%)
Jul 25, 2022 8.680 8.730 8.530 8.590 248,085 +0.10(+1.18%)
Jul 22, 2022 8.413 8.630 8.410 8.490 126,061 +0.24(+2.91%)
Jul 21, 2022 8.310 8.310 8.197 8.250 533,996 -0.24(-2.83%)
Jul 20, 2022 8.520 8.570 8.460 8.490 219,972 -0.08(-0.93%)
Jul 19, 2022 8.400 8.600 8.390 8.570 569,562 +0.46(+5.67%)
Jul 18, 2022 8.140 8.185 8.070 8.110 403,186 +0.04(+0.50%)
Jul 15, 2022 8.040 8.120 8.010 8.070 153,878 +0.12(+1.55%)
Jul 14, 2022 7.860 7.970 7.820 7.947 166,737 -0.11(-1.40%)
Jul 13, 2022 8.020 8.110 7.990 8.060 237,825 +0.05(+0.62%)
Jul 12, 2022 8.080 8.100 7.980 8.010 426,407 -0.08(-0.99%)
Jul 11, 2022 8.150 8.170 8.090 8.090 561,645 -0.19(-2.29%)
Jul 08, 2022 8.280 8.370 8.200 8.280 110,381 +0.15(+1.85%)
Jul 07, 2022 8.150 8.150 8.070 8.130 253,012 +0.12(+1.50%)
Jul 06, 2022 7.990 8.070 7.900 8.010 398,354 -0.15(-1.84%)
Jul 05, 2022 8.210 8.270 8.090 8.160 166,089 -0.42(-4.90%)
Jul 01, 2022 8.630 8.630 8.470 8.580 101,262 +0.20(+2.39%)
Jun 30, 2022 8.350 8.405 8.200 8.380 121,230 -0.34(-3.90%)
Jun 29, 2022 8.800 8.820 8.710 8.720 189,906 -0.27(-3.00%)
Jun 28, 2022 9.030 9.050 8.940 8.990 296,785 +0.02(+0.22%)
Jun 27, 2022 9.009 9.130 8.940 8.970 231,976 -0.11(-1.21%)
Jun 24, 2022 9.050 9.140 9.040 9.080 138,949 -0.16(-1.73%)
Jun 23, 2022 9.260 9.370 9.140 9.240 180,542 -0.12(-1.28%)
Jun 22, 2022 9.270 9.440 9.270 9.360 245,270 +0.21(+2.30%)
Jun 21, 2022 9.190 9.248 9.145 9.150 176,508 +0.03(+0.27%)
Jun 17, 2022 9.260 9.260 9.075 9.125 136,165 +0.20(+2.18%)
Jun 16, 2022 8.780 9.020 8.750 8.930 185,881 -0.57(-6.00%)
Jun 15, 2022 9.550 9.660 9.400 9.500 188,566 +0.01(+0.11%)
Jun 14, 2022 9.750 9.790 9.410 9.490 211,308 -0.16(-1.66%)
Jun 13, 2022 9.800 9.840 9.650 9.650 354,351 -0.40(-3.98%)
Jun 10, 2022 9.850 10.11 9.830 10.05 894,733 -0.01(-0.10%)
Jun 09, 2022 10.26 10.28 10.05 10.06 168,895 -0.20(-1.95%)
Jun 08, 2022 10.28 10.37 10.24 10.26 66,874 -0.09(-0.87%)
Jun 07, 2022 10.19 10.35 10.19 10.35 93,181 +0.10(+0.98%)
Jun 06, 2022 10.29 10.33 10.23 10.25 52,421 -0.06(-0.58%)
Jun 03, 2022 10.26 10.34 10.25 10.31 50,107 +0.13(+1.28%)
Jun 02, 2022 10.03 10.18 9.960 10.18 201,962 +0.09(+0.89%)
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.