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

Eon Ag ADR (OP: EONGY )

14.25 +0.09 (+0.62%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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, 2019 10.60 10.77 10.54 10.67 58,000 +0.05(+0.52%)
Dec 30, 2019 10.53 10.70 10.53 10.62 52,956 -0.04(-0.33%)
Dec 27, 2019 10.69 10.74 10.65 10.65 146,400 +0.10(+0.95%)
Dec 26, 2019 10.40 10.59 10.40 10.55 116,586 +0.10(+0.96%)
Dec 24, 2019 10.38 10.57 10.38 10.45 32,400 -0.05(-0.48%)
Dec 23, 2019 10.54 10.55 10.50 10.50 73,513 -0.07(-0.66%)
Dec 20, 2019 10.54 10.60 10.54 10.57 417,400 -0.05(-0.47%)
Dec 19, 2019 10.60 10.65 10.60 10.62 79,492 +0.00(+0.00%)
Dec 18, 2019 10.63 10.66 10.58 10.62 139,499 -0.14(-1.30%)
Dec 17, 2019 10.70 10.79 10.70 10.76 87,756 +0.18(+1.70%)
Dec 16, 2019 10.56 10.63 10.55 10.58 108,395 +0.21(+2.03%)
Dec 13, 2019 10.34 10.40 10.34 10.37 65,800 +0.05(+0.48%)
Dec 12, 2019 10.36 10.39 10.28 10.32 73,842 -0.07(-0.67%)
Dec 11, 2019 10.30 10.41 10.28 10.39 119,192 +0.32(+3.18%)
Dec 10, 2019 10.04 10.13 10.04 10.07 69,483 +0.04(+0.35%)
Dec 09, 2019 10.08 10.08 10.03 10.04 102,093 -0.11(-1.08%)
Dec 06, 2019 10.15 10.17 10.12 10.14 87,100 -0.01(-0.05%)
Dec 05, 2019 10.16 10.19 10.08 10.15 85,243 +0.01(+0.10%)
Dec 04, 2019 10.17 10.23 10.09 10.14 121,570 +0.00(+0.00%)
Dec 03, 2019 10.07 10.17 10.07 10.14 124,963 -0.12(-1.17%)
Dec 02, 2019 10.40 10.40 10.24 10.26 122,583 -0.18(-1.72%)
Nov 29, 2019 10.49 10.55 10.43 10.44 29,900 +0.35(+3.47%)
Nov 27, 2019 10.06 10.19 10.06 10.09 80,900 +0.08(+0.80%)
Nov 26, 2019 10.00 10.03 9.978 10.01 152,391 +0.04(+0.40%)
Nov 25, 2019 10.02 10.04 9.940 9.970 88,624 -0.02(-0.20%)
Nov 22, 2019 10.05 10.05 9.980 9.990 52,000 -0.03(-0.30%)
Nov 21, 2019 10.10 10.10 10.01 10.02 270,369 -0.04(-0.40%)
Nov 20, 2019 10.07 10.13 10.06 10.06 117,086 +0.01(+0.10%)
Nov 19, 2019 10.15 10.15 10.05 10.05 61,872 -0.07(-0.69%)
Nov 18, 2019 10.11 10.16 10.11 10.12 90,182 +0.02(+0.20%)
Nov 15, 2019 10.07 10.11 10.06 10.10 80,300 +0.03(+0.30%)
Nov 14, 2019 10.05 10.10 10.05 10.07 288,950 +0.08(+0.80%)
Nov 13, 2019 9.890 9.995 9.860 9.990 327,694 +0.15(+1.52%)
Nov 12, 2019 9.860 9.860 9.800 9.840 292,393 +0.15(+1.55%)
Nov 11, 2019 9.680 9.721 9.670 9.690 87,510 -0.04(-0.41%)
Nov 08, 2019 9.760 9.795 9.690 9.730 71,100 +0.01(+0.10%)
Nov 07, 2019 9.820 9.850 9.690 9.720 109,330 -0.18(-1.82%)
Nov 06, 2019 9.890 9.939 9.890 9.900 96,791 +0.07(+0.67%)
Nov 05, 2019 9.870 9.878 9.800 9.834 61,433 -0.08(-0.77%)
Nov 04, 2019 10.04 10.04 9.910 9.910 124,380 -0.08(-0.80%)
Nov 01, 2019 9.955 10.01 9.950 9.990 55,200 -0.05(-0.50%)
Oct 31, 2019 9.990 10.07 9.970 10.04 111,124 +0.18(+1.83%)
Oct 30, 2019 9.840 9.900 9.730 9.860 85,193 +0.07(+0.72%)
Oct 29, 2019 9.720 9.810 9.700 9.790 77,476 +0.01(+0.10%)
Oct 28, 2019 9.770 9.830 9.770 9.780 50,534 -0.04(-0.41%)
Oct 25, 2019 9.875 9.880 9.800 9.820 50,700 -0.04(-0.41%)
Oct 24, 2019 9.880 9.885 9.790 9.860 66,977 -0.03(-0.31%)
Oct 23, 2019 9.890 9.900 9.840 9.890 43,792 +0.10(+1.03%)
Oct 22, 2019 9.830 9.880 9.780 9.790 66,991 +0.02(+0.20%)
Oct 21, 2019 9.790 9.867 9.740 9.770 166,931 -0.01(-0.10%)
Oct 18, 2019 9.750 9.810 9.730 9.780 68,900 +0.00(+0.00%)
Oct 17, 2019 9.790 9.820 9.750 9.780 156,961 +0.01(+0.10%)
Oct 16, 2019 9.690 9.802 9.690 9.770 59,722 -0.05(-0.51%)
Oct 15, 2019 9.735 9.850 9.730 9.820 39,197 +0.11(+1.13%)
Oct 14, 2019 9.745 9.760 9.690 9.710 169,013 +0.02(+0.21%)
Oct 11, 2019 9.710 9.740 9.670 9.690 58,500 +0.20(+2.11%)
Oct 10, 2019 9.580 9.580 9.490 9.490 147,178 -0.13(-1.39%)
Oct 09, 2019 9.610 9.670 9.580 9.624 103,571 -0.02(-0.17%)
Oct 08, 2019 9.690 9.798 9.620 9.640 178,466 -0.20(-2.03%)
Oct 07, 2019 9.760 9.950 9.740 9.840 188,519 +0.13(+1.34%)
Oct 04, 2019 9.680 9.740 9.660 9.710 269,000 +0.04(+0.41%)
Oct 03, 2019 9.540 9.720 9.540 9.670 116,416 +0.03(+0.31%)
Oct 02, 2019 9.700 9.740 9.620 9.640 214,406 -0.11(-1.13%)
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.