Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eon Ag ADR (OP: EONGY )

13.38 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Feb 29, 2016 9.090 9.190 9.014 9.160 156,186 -0.21(-2.24%)
Feb 26, 2016 9.430 9.430 9.310 9.370 154,178 -0.06(-0.64%)
Feb 25, 2016 9.460 9.460 9.310 9.430 136,645 +0.11(+1.18%)
Feb 24, 2016 9.110 9.320 9.110 9.320 145,807 -0.20(-2.05%)
Feb 23, 2016 9.580 9.694 9.440 9.515 404,148 -0.49(-4.95%)
Feb 22, 2016 9.830 10.01 9.760 10.01 205,286 +0.45(+4.65%)
Feb 19, 2016 9.740 9.770 9.420 9.565 97,035 -0.38(-3.87%)
Feb 18, 2016 10.13 10.16 9.870 9.950 643,966 +0.05(+0.51%)
Feb 17, 2016 9.690 9.920 9.680 9.900 854,177 -0.10(-1.00%)
Feb 16, 2016 9.980 10.00 9.790 10.00 86,949 +0.41(+4.28%)
Feb 12, 2016 9.590 9.590 9.590 0 +0.29(+3.12%)
Feb 11, 2016 9.224 9.460 9.120 9.300 524,368 -0.14(-1.48%)
Feb 10, 2016 9.540 9.600 9.420 9.440 106,652 -0.50(-5.03%)
Feb 09, 2016 9.930 9.990 9.877 9.940 102,336 -0.33(-3.21%)
Feb 08, 2016 10.19 10.30 10.12 10.27 1,435,466 -0.38(-3.57%)
Feb 05, 2016 10.70 10.83 10.61 10.65 396,233 +0.09(+0.85%)
Feb 04, 2016 10.38 10.63 10.38 10.56 1,826,038 +0.25(+2.42%)
Feb 03, 2016 10.12 10.31 9.997 10.31 1,654,374 +0.15(+1.48%)
Feb 02, 2016 10.13 10.18 10.06 10.16 560,205 -0.37(-3.50%)
Feb 01, 2016 10.31 10.54 10.27 10.53 26,231 +0.29(+2.81%)
Jan 29, 2016 10.26 10.35 10.19 10.24 76,924 -0.33(-3.17%)
Jan 28, 2016 10.62 10.62 10.46 10.57 41,486 +0.12(+1.20%)
Jan 27, 2016 10.38 10.50 10.35 10.45 118,199 +0.15(+1.46%)
Jan 26, 2016 10.17 10.33 10.14 10.30 370,207 +0.57(+5.80%)
Jan 25, 2016 9.730 9.790 9.700 9.735 52,299 +0.10(+1.09%)
Jan 22, 2016 9.670 9.720 9.550 9.630 37,043 +0.10(+1.05%)
Jan 21, 2016 9.295 9.538 9.210 9.530 48,616 +0.30(+3.25%)
Jan 20, 2016 9.290 9.320 9.040 9.230 129,789 -0.37(-3.80%)
Jan 19, 2016 9.360 9.670 9.360 9.595 150,128 +0.70(+7.87%)
Jan 15, 2016 8.895 8.895 8.895 0 -0.46(-4.92%)
Jan 14, 2016 9.160 9.390 9.148 9.355 97,417 +0.09(+0.92%)
Jan 13, 2016 9.440 9.520 9.220 9.270 370,408 +0.10(+1.09%)
Jan 12, 2016 9.170 9.210 8.950 9.170 115,558 +0.26(+2.92%)
Jan 11, 2016 9.050 9.050 8.820 8.910 36,114 +0.21(+2.41%)
Jan 08, 2016 8.880 8.880 8.700 8.700 21,151 -0.16(-1.81%)
Jan 07, 2016 8.790 8.950 8.790 8.860 44,726 -0.20(-2.21%)
Jan 06, 2016 8.930 9.060 8.930 9.060 34,878 -0.03(-0.28%)
Jan 05, 2016 9.110 9.110 8.990 9.085 55,903 +0.01(+0.06%)
Jan 04, 2016 9.190 9.190 8.970 9.080 41,869 -0.44(-4.57%)
Dec 31, 2015 9.515 9.515 9.515 0 -0.14(-1.45%)
Dec 30, 2015 9.650 9.693 9.650 9.655 30,057 -0.08(-0.77%)
Dec 29, 2015 9.670 9.730 9.610 9.730 39,929 +0.02(+0.21%)
Dec 28, 2015 9.690 9.710 9.630 9.710 43,361 -0.11(-1.12%)
Dec 24, 2015 9.820 9.820 9.820 0 +0.08(+0.77%)
Dec 23, 2015 9.650 9.745 9.650 9.745 59,690 +0.47(+5.12%)
Dec 22, 2015 9.200 9.330 9.200 9.270 76,207 -0.06(-0.64%)
Dec 21, 2015 9.420 9.470 9.284 9.330 55,346 +0.32(+3.55%)
Dec 18, 2015 9.090 9.130 9.010 9.010 42,847 -0.23(-2.49%)
Dec 17, 2015 9.340 9.340 9.190 9.240 39,251 +0.12(+1.32%)
Dec 16, 2015 9.030 9.190 9.010 9.120 38,683 +0.20(+2.24%)
Dec 15, 2015 8.870 8.950 8.870 8.920 107,800 +0.20(+2.29%)
Dec 14, 2015 8.800 8.840 8.580 8.720 71,220 -0.16(-1.86%)
Dec 11, 2015 8.956 8.990 8.850 8.885 32,635 -0.38(-4.05%)
Dec 10, 2015 9.260 9.310 9.220 9.260 12,062 -0.11(-1.17%)
Dec 09, 2015 9.260 9.445 9.250 9.370 119,610 +0.23(+2.57%)
Dec 08, 2015 9.240 9.250 9.050 9.135 95,720 -0.40(-4.25%)
Dec 07, 2015 9.475 9.540 9.440 9.540 50,204 -0.02(-0.21%)
Dec 04, 2015 9.700 9.700 9.470 9.560 39,758 -0.09(-0.93%)
Dec 03, 2015 9.890 9.890 9.600 9.650 43,753 +0.22(+2.33%)
Dec 02, 2015 9.440 9.490 9.390 9.430 27,298 -0.14(-1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.