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

Eon Ag ADR (OP: EONGY )

13.61 +0.14 (+1.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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, 2019 9.620 9.700 9.620 9.680 140,305 -0.04(-0.41%)
Sep 27, 2019 9.780 9.810 9.700 9.720 157,600 -0.06(-0.61%)
Sep 26, 2019 9.800 9.830 9.770 9.780 89,991 +0.11(+1.14%)
Sep 25, 2019 9.690 9.700 9.625 9.670 60,268 -0.16(-1.63%)
Sep 24, 2019 9.810 9.860 9.790 9.830 65,972 +0.06(+0.57%)
Sep 23, 2019 9.725 9.800 9.720 9.774 78,409 -0.11(-1.07%)
Sep 20, 2019 9.920 9.935 9.878 9.880 300,000 -0.08(-0.80%)
Sep 19, 2019 9.980 10.02 9.950 9.960 98,855 +0.13(+1.32%)
Sep 18, 2019 9.890 9.910 8.890 9.830 147,163 -0.02(-0.20%)
Sep 17, 2019 9.785 9.850 9.760 9.850 104,185 +0.10(+1.03%)
Sep 16, 2019 9.800 9.812 9.740 9.750 132,565 +0.04(+0.46%)
Sep 13, 2019 9.755 9.770 9.690 9.705 189,100 +0.10(+0.99%)
Sep 12, 2019 9.549 9.670 9.540 9.610 113,091 +0.11(+1.16%)
Sep 11, 2019 9.460 9.520 9.410 9.500 96,266 +0.03(+0.32%)
Sep 10, 2019 9.500 9.570 9.460 9.470 335,986 +0.16(+1.72%)
Sep 09, 2019 9.330 9.350 9.300 9.310 114,138 -0.03(-0.32%)
Sep 06, 2019 9.350 9.370 9.310 9.340 91,300 +0.00(+0.00%)
Sep 05, 2019 9.430 9.430 9.340 9.340 215,715 -0.01(-0.11%)
Sep 04, 2019 9.390 9.400 9.330 9.350 244,088 +0.12(+1.30%)
Sep 03, 2019 9.170 9.250 9.160 9.230 139,880 +0.00(+0.00%)
Aug 30, 2019 9.310 9.310 9.210 9.230 179,600 +0.01(+0.11%)
Aug 29, 2019 9.260 9.280 9.193 9.220 169,415 +0.08(+0.88%)
Aug 28, 2019 9.150 9.170 9.125 9.140 255,416 -0.06(-0.65%)
Aug 27, 2019 9.280 9.280 9.182 9.200 318,075 +0.16(+1.77%)
Aug 26, 2019 9.045 9.070 9.000 9.040 848,034 +0.10(+1.12%)
Aug 23, 2019 8.990 9.030 8.930 8.940 330,700 +0.01(+0.11%)
Aug 22, 2019 8.980 9.014 8.910 8.930 138,986 -0.09(-1.00%)
Aug 21, 2019 9.070 9.070 9.000 9.020 214,536 -0.02(-0.20%)
Aug 20, 2019 9.090 9.110 8.990 9.038 192,803 -0.18(-1.97%)
Aug 19, 2019 9.260 9.320 9.220 9.220 163,955 +0.09(+0.99%)
Aug 16, 2019 9.150 9.180 9.110 9.130 207,500 +0.10(+1.11%)
Aug 15, 2019 9.090 9.100 9.010 9.030 218,630 -0.01(-0.06%)
Aug 14, 2019 9.060 9.100 9.020 9.035 200,091 -0.21(-2.22%)
Aug 13, 2019 9.210 9.290 9.190 9.240 211,419 -0.08(-0.91%)
Aug 12, 2019 9.300 9.390 9.288 9.325 235,770 -0.01(-0.05%)
Aug 09, 2019 9.450 9.450 9.290 9.330 160,600 -0.23(-2.41%)
Aug 08, 2019 9.580 9.640 9.560 9.560 105,902 -0.31(-3.14%)
Aug 07, 2019 9.975 9.980 9.841 9.870 123,441 -0.32(-3.14%)
Aug 06, 2019 10.17 10.20 10.10 10.19 130,151 +0.06(+0.59%)
Aug 05, 2019 10.20 10.23 10.12 10.13 93,179 +0.00(+0.00%)
Aug 02, 2019 10.15 10.19 10.12 10.13 83,900 +0.14(+1.35%)
Aug 01, 2019 9.982 10.06 9.970 9.995 110,699 +0.06(+0.65%)
Jul 31, 2019 9.930 10.06 9.910 9.930 75,482 -0.30(-2.93%)
Jul 30, 2019 10.21 10.25 10.18 10.23 111,667 -0.29(-2.76%)
Jul 29, 2019 10.53 10.56 10.48 10.52 86,936 +0.03(+0.29%)
Jul 26, 2019 10.48 10.53 10.43 10.49 66,100 -0.07(-0.66%)
Jul 25, 2019 10.65 10.66 10.52 10.56 57,686 -0.02(-0.19%)
Jul 24, 2019 10.58 10.61 10.55 10.58 80,868 +0.02(+0.19%)
Jul 23, 2019 10.58 10.60 10.51 10.56 131,584 +0.02(+0.19%)
Jul 22, 2019 10.55 10.64 10.49 10.54 60,262 +0.02(+0.24%)
Jul 19, 2019 10.56 10.60 10.51 10.52 70,300 -0.06(-0.61%)
Jul 18, 2019 10.51 10.60 10.49 10.58 59,414 +0.12(+1.13%)
Jul 17, 2019 10.54 10.56 10.46 10.46 62,532 -0.03(-0.25%)
Jul 16, 2019 10.52 10.57 10.46 10.49 77,034 -0.05(-0.49%)
Jul 15, 2019 10.56 10.58 10.51 10.54 88,781 +0.00(+0.00%)
Jul 12, 2019 10.53 10.57 10.51 10.54 48,100 -0.11(-0.99%)
Jul 11, 2019 10.67 10.71 10.59 10.64 56,293 -0.04(-0.33%)
Jul 10, 2019 10.76 10.76 10.68 10.68 96,591 -0.12(-1.11%)
Jul 09, 2019 10.75 10.83 10.75 10.80 58,827 +0.05(+0.47%)
Jul 08, 2019 10.80 10.82 10.73 10.75 61,379 -0.05(-0.46%)
Jul 05, 2019 10.78 10.84 10.68 10.80 36,800 -0.29(-2.60%)
Jul 03, 2019 11.07 11.12 11.06 11.09 49,900 +0.13(+1.17%)
Jul 02, 2019 10.94 11.02 10.94 10.96 122,513 +0.17(+1.58%)
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.