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

Eon Ag ADR (OP: EONGY )

14.39 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 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 (%)
Mar 31, 2020 10.30 10.45 10.14 10.30 270,603 -0.20(-1.90%)
Mar 30, 2020 10.38 10.61 10.35 10.50 292,142 +0.50(+4.97%)
Mar 27, 2020 10.09 10.34 9.928 10.00 507,000 -0.13(-1.26%)
Mar 26, 2020 9.920 10.24 9.850 10.13 313,016 +0.54(+5.64%)
Mar 25, 2020 9.627 9.760 9.470 9.590 209,643 +0.72(+8.18%)
Mar 24, 2020 8.790 9.340 8.689 8.865 288,922 +0.52(+6.17%)
Mar 23, 2020 8.280 8.550 8.110 8.350 349,112 -0.13(-1.53%)
Mar 20, 2020 8.965 8.990 8.410 8.480 207,500 -0.57(-6.28%)
Mar 19, 2020 8.890 9.220 8.800 9.048 224,335 -0.32(-3.38%)
Mar 18, 2020 9.340 9.617 9.210 9.365 209,902 -0.27(-2.75%)
Mar 17, 2020 9.405 9.773 9.340 9.630 376,527 +0.60(+6.67%)
Mar 16, 2020 8.970 9.540 8.900 9.027 329,566 -0.81(-8.26%)
Mar 13, 2020 10.09 10.09 9.340 9.840 303,600 +0.34(+3.58%)
Mar 12, 2020 10.06 10.06 9.180 9.500 359,251 -1.23(-11.46%)
Mar 11, 2020 11.04 11.04 10.67 10.73 178,767 -0.38(-3.42%)
Mar 10, 2020 11.02 11.23 10.77 11.11 261,503 -0.19(-1.68%)
Mar 09, 2020 11.46 11.61 11.18 11.30 84,333 -0.68(-5.68%)
Mar 06, 2020 12.05 12.07 11.83 11.98 98,900 -0.28(-2.28%)
Mar 05, 2020 12.28 12.36 12.21 12.26 109,768 -0.30(-2.39%)
Mar 04, 2020 12.32 12.58 12.27 12.56 593,170 +0.62(+5.24%)
Mar 03, 2020 12.04 12.18 11.86 11.94 178,484 +0.02(+0.17%)
Mar 02, 2020 11.60 11.91 11.57 11.91 224,367 +0.46(+4.06%)
Feb 28, 2020 11.42 11.52 11.21 11.45 151,800 -0.05(-0.43%)
Feb 27, 2020 11.93 11.99 11.46 11.50 188,448 -0.22(-1.88%)
Feb 26, 2020 11.87 11.95 11.71 11.72 171,352 +0.11(+0.95%)
Feb 25, 2020 11.86 11.91 11.60 11.61 206,178 -0.36(-3.01%)
Feb 24, 2020 11.99 12.10 11.95 11.97 113,810 -0.28(-2.29%)
Feb 21, 2020 12.21 12.29 12.21 12.25 91,700 +0.14(+1.16%)
Feb 20, 2020 12.24 12.26 12.08 12.11 73,658 -0.23(-1.84%)
Feb 19, 2020 12.38 12.40 12.33 12.34 111,595 +0.05(+0.39%)
Feb 18, 2020 12.27 12.36 12.27 12.29 109,419 +0.31(+2.59%)
Feb 14, 2020 11.97 12.00 11.93 11.98 264,900 +0.10(+0.84%)
Feb 13, 2020 11.82 11.91 11.82 11.88 97,595 +0.11(+0.93%)
Feb 12, 2020 11.83 11.84 11.75 11.77 148,394 -0.12(-1.01%)
Feb 11, 2020 11.92 11.96 11.88 11.89 180,208 +0.18(+1.54%)
Feb 10, 2020 11.70 11.71 11.68 11.71 54,275 +0.09(+0.77%)
Feb 07, 2020 11.79 11.80 11.60 11.62 115,400 -0.18(-1.53%)
Feb 06, 2020 11.69 11.88 11.68 11.80 62,561 +0.20(+1.72%)
Feb 05, 2020 11.52 11.63 11.51 11.60 166,435 +0.03(+0.26%)
Feb 04, 2020 11.57 11.60 11.55 11.57 284,699 +0.07(+0.61%)
Feb 03, 2020 11.47 11.53 11.42 11.50 257,019 +0.23(+2.04%)
Jan 31, 2020 11.34 11.36 11.27 11.27 75,800 -0.15(-1.31%)
Jan 30, 2020 11.37 11.42 11.33 11.42 78,504 +0.00(+0.00%)
Jan 29, 2020 11.42 11.45 11.40 11.42 75,462 -0.03(-0.26%)
Jan 28, 2020 11.49 11.49 11.41 11.45 58,946 +0.12(+1.06%)
Jan 27, 2020 11.36 11.42 11.33 11.33 87,163 -0.15(-1.31%)
Jan 24, 2020 11.52 11.54 11.47 11.48 56,500 +0.04(+0.31%)
Jan 23, 2020 11.40 11.46 11.35 11.45 105,758 +0.06(+0.57%)
Jan 22, 2020 11.45 11.48 11.38 11.38 150,376 +0.02(+0.18%)
Jan 21, 2020 11.37 11.38 11.32 11.36 123,404 +0.05(+0.49%)
Jan 17, 2020 11.31 11.35 11.26 11.30 62,900 +0.17(+1.57%)
Jan 16, 2020 11.14 11.18 11.11 11.13 44,429 +0.10(+0.91%)
Jan 15, 2020 10.99 11.08 10.99 11.03 110,162 +0.16(+1.47%)
Jan 14, 2020 10.83 10.89 10.82 10.87 76,532 +0.04(+0.42%)
Jan 13, 2020 10.80 10.83 10.76 10.82 111,771 +0.10(+0.98%)
Jan 10, 2020 10.71 10.78 10.69 10.72 189,700 +0.15(+1.45%)
Jan 09, 2020 10.46 10.60 10.46 10.57 87,769 +0.11(+1.02%)
Jan 08, 2020 10.43 10.51 10.35 10.46 39,938 +0.03(+0.29%)
Jan 07, 2020 10.44 10.48 10.42 10.43 159,178 -0.21(-1.97%)
Jan 06, 2020 10.60 10.64 10.57 10.64 156,077 +0.08(+0.76%)
Jan 03, 2020 10.56 10.62 10.55 10.56 90,000 -0.17(-1.63%)
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.