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

Eon Ag ADR (OP: EONGY )

13.24 -0.19 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 6.650 6.690 6.610 6.630 166,420 -0.01(-0.15%)
Nov 29, 2016 6.590 6.670 6.590 6.640 342,140 +0.08(+1.30%)
Nov 28, 2016 6.580 6.640 6.520 6.555 262,099 -0.00(-0.08%)
Nov 25, 2016 6.514 6.570 6.490 6.560 117,973 +0.13(+2.02%)
Nov 23, 2016 6.430 6.430 6.430 0 -0.14(-2.13%)
Nov 22, 2016 6.570 6.570 6.510 6.570 407,133 +0.06(+0.84%)
Nov 21, 2016 6.465 6.530 6.450 6.515 261,550 +0.04(+0.62%)
Nov 18, 2016 6.500 6.510 6.420 6.475 285,220 -0.11(-1.60%)
Nov 17, 2016 6.610 6.660 6.550 6.580 350,479 -0.17(-2.52%)
Nov 16, 2016 6.715 6.790 6.700 6.750 373,848 -0.11(-1.60%)
Nov 15, 2016 6.811 6.910 6.799 6.860 386,497 +0.08(+1.25%)
Nov 14, 2016 6.790 6.800 6.740 6.775 267,351 -0.07(-1.09%)
Nov 11, 2016 6.860 6.920 6.810 6.850 126,625 +0.07(+1.11%)
Nov 10, 2016 6.890 6.890 6.710 6.775 397,155 -0.28(-4.04%)
Nov 09, 2016 7.060 7.115 6.970 7.060 150,920 -0.08(-1.19%)
Nov 08, 2016 7.070 7.170 7.070 7.145 142,992 -0.06(-0.76%)
Nov 07, 2016 7.170 7.210 7.150 7.200 138,993 +0.13(+1.84%)
Nov 04, 2016 7.120 7.120 7.050 7.070 155,734 -0.09(-1.26%)
Nov 03, 2016 7.120 7.180 7.120 7.160 190,719 +0.06(+0.85%)
Nov 02, 2016 7.180 7.200 7.080 7.100 159,345 -0.20(-2.74%)
Nov 01, 2016 7.440 7.440 7.250 7.300 153,783 -0.07(-0.88%)
Oct 31, 2016 7.400 7.400 7.300 7.365 91,195 -0.01(-0.20%)
Oct 28, 2016 7.370 7.400 7.350 7.380 103,629 +0.08(+1.10%)
Oct 27, 2016 7.310 7.350 7.290 7.300 71,899 -0.03(-0.41%)
Oct 26, 2016 7.350 7.370 7.320 7.330 147,841 +0.01(+0.14%)
Oct 25, 2016 7.340 7.360 7.270 7.320 163,470 -0.04(-0.54%)
Oct 24, 2016 7.430 7.430 7.330 7.360 116,569 -0.06(-0.88%)
Oct 21, 2016 7.390 7.440 7.370 7.425 111,003 -0.08(-1.07%)
Oct 20, 2016 7.420 7.530 7.400 7.505 120,849 +0.01(+0.13%)
Oct 19, 2016 7.450 7.530 7.430 7.495 152,016 -0.01(-0.20%)
Oct 18, 2016 7.490 7.560 7.460 7.510 536,990 +0.12(+1.62%)
Oct 17, 2016 7.410 7.430 7.370 7.390 332,433 -0.14(-1.86%)
Oct 14, 2016 7.575 7.610 7.510 7.530 149,644 +0.16(+2.10%)
Oct 13, 2016 7.220 7.390 7.210 7.375 1,372,581 +0.12(+1.58%)
Oct 12, 2016 7.240 7.320 7.240 7.260 342,341 -0.16(-2.16%)
Oct 11, 2016 7.390 7.420 7.270 7.420 1,421,784 +0.17(+2.42%)
Oct 10, 2016 7.150 7.290 7.150 7.245 296,258 +0.12(+1.68%)
Oct 07, 2016 6.930 7.140 6.930 7.125 230,693 +0.25(+3.71%)
Oct 06, 2016 6.900 6.910 6.830 6.870 1,011,734 -0.09(-1.36%)
Oct 05, 2016 6.980 7.000 6.905 6.965 256,324 -0.07(-0.92%)
Oct 04, 2016 6.980 7.060 6.980 7.030 263,184 -0.07(-0.93%)
Oct 03, 2016 7.170 7.170 7.050 7.096 217,705 -0.04(-0.62%)
Sep 30, 2016 7.040 7.180 7.010 7.140 247,867 +0.06(+0.85%)
Sep 29, 2016 7.270 7.310 7.060 7.080 87,357 -0.06(-0.84%)
Sep 28, 2016 7.150 7.150 7.030 7.140 149,312 +0.00(+0.07%)
Sep 27, 2016 7.080 7.150 7.030 7.135 437,862 -0.07(-0.97%)
Sep 26, 2016 7.180 7.240 7.140 7.205 121,276 -0.06(-0.89%)
Sep 23, 2016 7.090 7.280 7.090 7.270 170,881 -0.07(-0.89%)
Sep 22, 2016 7.060 7.480 6.930 7.335 218,704 -0.82(-10.00%)
Sep 21, 2016 8.220 8.220 8.110 8.150 155,947 -0.06(-0.73%)
Sep 20, 2016 8.300 8.300 8.170 8.210 120,928 -0.12(-1.44%)
Sep 19, 2016 8.280 8.410 8.280 8.330 82,631 +0.08(+0.97%)
Sep 16, 2016 8.300 8.490 8.120 8.250 119,031 -0.41(-4.79%)
Sep 15, 2016 8.690 8.710 8.570 8.665 323,688 -0.10(-1.08%)
Sep 14, 2016 9.060 9.060 8.690 8.760 72,823 -0.16(-1.79%)
Sep 13, 2016 8.902 9.000 8.820 8.920 107,547 -0.17(-1.87%)
Sep 12, 2016 8.655 9.210 8.655 9.090 91,772 -0.16(-1.73%)
Sep 09, 2016 9.285 9.320 9.120 9.250 248,398 -0.03(-0.32%)
Sep 08, 2016 9.230 9.290 9.160 9.280 169,085 +0.00(+0.00%)
Sep 07, 2016 9.310 9.330 9.210 9.280 103,190 -0.25(-2.57%)
Sep 06, 2016 9.430 9.560 9.410 9.525 84,949 +0.20(+2.14%)
Sep 02, 2016 9.325 9.325 9.325 0 +0.27(+3.04%)
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.