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

Eon Ag ADR (OP: EONGY )

13.60 -0.01 (-0.11%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 6, 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 (%)
Dec 31, 2018 9.820 9.960 9.770 9.870 402,600 -0.02(-0.20%)
Dec 28, 2018 9.840 9.930 9.810 9.890 215,400 +0.09(+0.87%)
Dec 27, 2018 9.600 9.805 9.580 9.805 230,556 +0.13(+1.40%)
Dec 26, 2018 9.700 9.800 9.480 9.670 289,446 +0.10(+1.04%)
Dec 24, 2018 9.830 10.03 9.560 9.570 128,200 -0.30(-3.09%)
Dec 21, 2018 10.03 10.23 9.840 9.875 207,700 -0.23(-2.32%)
Dec 20, 2018 10.13 10.21 10.04 10.11 271,003 -0.01(-0.10%)
Dec 19, 2018 10.24 10.33 10.03 10.12 193,481 -0.02(-0.20%)
Dec 18, 2018 10.10 10.18 10.05 10.14 198,384 +0.09(+0.85%)
Dec 17, 2018 10.22 10.22 10.02 10.05 153,601 -0.30(-2.94%)
Dec 14, 2018 10.37 10.43 10.33 10.36 122,300 -0.12(-1.19%)
Dec 13, 2018 10.34 10.50 10.34 10.48 251,379 +0.19(+1.85%)
Dec 12, 2018 10.34 10.40 10.28 10.29 219,591 +0.15(+1.53%)
Dec 11, 2018 10.14 10.18 10.03 10.14 336,653 +0.18(+1.81%)
Dec 10, 2018 9.960 10.00 9.840 9.960 156,830 -0.10(-0.99%)
Dec 07, 2018 10.10 10.13 10.01 10.06 116,600 -0.05(-0.47%)
Dec 06, 2018 10.00 10.13 9.920 10.11 199,519 +0.04(+0.43%)
Dec 04, 2018 10.18 10.25 10.04 10.06 106,300 -0.22(-2.14%)
Dec 03, 2018 10.18 10.29 10.17 10.29 198,574 +0.09(+0.83%)
Nov 30, 2018 10.22 10.22 10.11 10.20 79,600 -0.02(-0.15%)
Nov 29, 2018 10.18 10.22 10.13 10.21 90,614 -0.15(-1.45%)
Nov 28, 2018 10.24 10.38 10.20 10.37 93,886 -0.05(-0.53%)
Nov 27, 2018 10.40 10.42 10.32 10.42 96,061 +0.12(+1.17%)
Nov 26, 2018 10.30 10.31 10.24 10.30 127,635 +0.15(+1.48%)
Nov 23, 2018 10.10 10.20 10.08 10.15 40,000 -0.22(-2.12%)
Nov 21, 2018 10.37 10.37 10.37 0 -0.07(-0.67%)
Nov 20, 2018 10.52 10.55 10.41 10.44 162,338 -0.04(-0.33%)
Nov 19, 2018 10.56 10.57 10.46 10.47 122,799 +0.06(+0.58%)
Nov 16, 2018 10.32 10.45 10.32 10.41 150,800 +0.17(+1.66%)
Nov 15, 2018 10.12 10.29 10.08 10.24 140,012 +0.03(+0.34%)
Nov 14, 2018 10.21 10.24 10.07 10.21 138,641 +0.43(+4.40%)
Nov 13, 2018 9.680 9.780 9.670 9.780 159,930 +0.06(+0.62%)
Nov 12, 2018 9.750 9.780 9.700 9.720 116,579 -0.14(-1.47%)
Nov 09, 2018 9.870 9.909 9.820 9.865 79,500 +0.01(+0.05%)
Nov 08, 2018 9.960 9.980 9.830 9.860 221,461 -0.19(-1.89%)
Nov 07, 2018 9.990 10.05 9.970 10.05 112,184 +0.25(+2.55%)
Nov 06, 2018 9.750 9.810 9.710 9.800 129,968 -0.13(-1.31%)
Nov 05, 2018 9.880 9.980 9.880 9.930 174,426 +0.11(+1.12%)
Nov 02, 2018 9.842 9.870 9.760 9.820 184,600 +0.04(+0.36%)
Nov 01, 2018 9.830 9.830 9.735 9.785 109,683 +0.12(+1.29%)
Oct 31, 2018 9.680 9.710 9.633 9.660 148,332 -0.03(-0.31%)
Oct 30, 2018 9.632 9.690 9.600 9.690 295,007 +0.13(+1.36%)
Oct 29, 2018 9.640 9.670 9.490 9.560 161,484 -0.10(-1.04%)
Oct 26, 2018 9.670 9.720 9.585 9.660 129,400 -0.06(-0.62%)
Oct 25, 2018 9.650 9.770 9.640 9.720 155,465 +0.10(+0.99%)
Oct 24, 2018 9.710 9.790 9.620 9.625 92,351 -0.19(-1.89%)
Oct 23, 2018 9.776 9.900 9.710 9.810 130,130 -0.03(-0.25%)
Oct 22, 2018 9.900 9.900 9.800 9.835 56,584 -0.06(-0.61%)
Oct 19, 2018 9.911 9.975 9.810 9.895 157,500 +0.23(+2.38%)
Oct 18, 2018 9.745 9.790 9.590 9.665 108,600 -0.15(-1.48%)
Oct 17, 2018 9.820 9.880 9.770 9.810 141,721 -0.03(-0.25%)
Oct 16, 2018 9.790 9.880 9.785 9.835 302,562 +0.15(+1.50%)
Oct 15, 2018 9.640 9.740 9.620 9.690 599,104 +0.08(+0.83%)
Oct 12, 2018 9.640 9.660 9.500 9.610 401,400 +0.07(+0.73%)
Oct 11, 2018 9.690 9.700 9.490 9.540 119,016 +0.04(+0.47%)
Oct 10, 2018 9.690 9.710 9.495 9.495 121,658 -0.31(-3.16%)
Oct 09, 2018 9.750 9.850 9.750 9.805 247,981 +0.04(+0.36%)
Oct 08, 2018 9.820 9.840 9.720 9.770 91,997 -0.20(-1.96%)
Oct 05, 2018 9.980 10.02 9.900 9.965 120,100 -0.04(-0.35%)
Oct 04, 2018 10.01 10.03 9.940 10.00 92,899 -0.14(-1.38%)
Oct 03, 2018 10.10 10.24 10.10 10.14 255,279 +0.05(+0.50%)
Oct 02, 2018 10.08 10.13 10.04 10.09 120,534 +0.07(+0.70%)
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.