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 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%)
Oct 01, 2019 9.690 9.776 9.660 9.750 224,251 +0.07(+0.72%)
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%)
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.