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

Eon Ag ADR (OP: EONGY )

13.09 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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, 2022 7.720 7.725 7.620 7.620 179,204 -0.08(-1.04%)
Sep 29, 2022 7.610 7.760 7.595 7.700 325,181 -0.04(-0.52%)
Sep 28, 2022 7.530 7.740 7.520 7.740 197,098 +0.29(+3.89%)
Sep 27, 2022 7.701 7.720 7.420 7.450 984,151 -0.30(-3.87%)
Sep 26, 2022 7.760 7.825 7.700 7.750 218,332 -0.20(-2.52%)
Sep 23, 2022 8.000 8.120 7.800 7.950 140,467 -0.30(-3.64%)
Sep 22, 2022 8.300 8.300 8.179 8.250 142,085 +0.05(+0.61%)
Sep 21, 2022 8.278 8.369 8.150 8.200 177,637 -0.05(-0.61%)
Sep 20, 2022 8.340 8.340 8.200 8.250 343,910 -0.41(-4.73%)
Sep 19, 2022 8.590 8.660 8.518 8.660 175,868 -0.07(-0.80%)
Sep 16, 2022 8.715 8.790 8.610 8.730 78,330 +0.00(+0.00%)
Sep 15, 2022 8.805 8.810 8.700 8.730 95,884 -0.20(-2.24%)
Sep 14, 2022 8.960 9.060 8.930 8.930 85,499 -0.17(-1.87%)
Sep 13, 2022 9.200 9.270 9.090 9.100 188,764 -0.20(-2.15%)
Sep 12, 2022 9.290 9.500 9.280 9.300 164,563 +0.12(+1.36%)
Sep 09, 2022 9.020 9.210 9.020 9.175 46,610 +0.28(+3.09%)
Sep 08, 2022 8.810 9.010 8.760 8.900 133,311 -0.13(-1.44%)
Sep 07, 2022 8.950 9.030 8.890 9.030 303,242 +0.30(+3.44%)
Sep 06, 2022 8.900 8.900 8.730 8.730 167,336 +0.16(+1.87%)
Sep 02, 2022 8.795 8.910 8.570 8.570 176,448 +0.01(+0.12%)
Sep 01, 2022 8.480 8.590 8.410 8.560 200,425 -0.01(-0.12%)
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%)
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.