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

(OP: EAGRF )

0.5115 UNCHANGED
Last Price Updated: 9:46 AM EDT, May 24, 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 30, 2022 0.5153 0 -0.06(-11.16%)
Dec 29, 2022 0.5757 0.5800 0.5700 0.5800 3,580 +0.13(+28.89%)
Dec 23, 2022 0.4500 25 +0.01(+3.16%)
Dec 22, 2022 0.4690 0.4690 0.4315 0.4362 64,000 -0.09(-17.23%)
Dec 21, 2022 0.5105 0.5270 0.5046 0.5270 15,000 +0.08(+17.90%)
Dec 20, 2022 0.5622 0.5622 0.4470 0.4470 16,000 -0.15(-24.62%)
Dec 12, 2022 0.5930 5 -0.07(-10.88%)
Dec 09, 2022 0.6654 0.6654 0.6654 0.6654 800 -0.02(-3.55%)
Dec 08, 2022 0.6213 0.6899 0.6154 0.6899 7,600 +0.05(+7.93%)
Dec 07, 2022 0.6392 0.6392 0.6392 0.6392 100 -0.01(-0.84%)
Dec 06, 2022 0.6446 0.6446 0.6446 0.6446 500 -0.06(-8.23%)
Dec 05, 2022 0.7024 0.7024 0.7024 0.7024 5,000 +0.02(+2.54%)
Nov 30, 2022 0.6850 0 -0.12(-15.33%)
Nov 29, 2022 0.8090 0.8090 0.8090 0.8090 100 -0.29(-26.45%)
Nov 17, 2022 1.100 344 +0.15(+15.79%)
Nov 11, 2022 0.9500 0 -0.06(-5.61%)
Nov 10, 2022 0.8535 1.006 0.8531 1.006 4,150 +0.09(+10.35%)
Nov 09, 2022 0.8934 0.9121 0.8630 0.9121 12,895 -0.12(-11.45%)
Nov 03, 2022 1.030 80 +0.18(+21.72%)
Oct 27, 2022 0.8462 0 +0.02(+2.61%)
Oct 26, 2022 0.8247 0.8247 0.8247 0.8247 1,000 +0.00(+0.26%)
Oct 21, 2022 0.8226 0 -0.05(-5.45%)
Oct 18, 2022 0.8700 0 -0.01(-1.01%)
Oct 17, 2022 0.8700 0.8789 0.8700 0.8789 14,700 -0.10(-10.31%)
Oct 11, 2022 0.9799 0 -0.06(-5.60%)
Oct 07, 2022 1.038 0 -0.12(-10.52%)
Oct 06, 2022 1.160 1.160 1.160 1.160 688 -0.13(-10.08%)
Oct 04, 2022 1.290 250 -0.00(-0.12%)
Oct 03, 2022 1.292 1.292 1.292 1.292 4,933 -0.21(-13.90%)
Sep 27, 2022 1.500 1,000 +0.00(+0.00%)
Sep 26, 2022 1.500 1.505 1.430 1.500 58,000 -0.01(-0.66%)
Sep 23, 2022 1.425 1.510 1.400 1.510 79,785 +0.01(+0.67%)
Sep 22, 2022 1.500 1.520 1.470 1.500 94,700 +0.00(+0.00%)
Sep 21, 2022 1.500 1.510 1.500 1.500 42,800 +0.01(+0.94%)
Sep 20, 2022 1.380 1.540 1.380 1.486 290,480 -0.01(-0.93%)
Sep 19, 2022 1.479 1.540 1.450 1.500 101,523 +0.00(+0.00%)
Sep 16, 2022 1.500 1.500 1.500 1.500 76,600 +0.01(+0.83%)
Sep 15, 2022 1.488 1.488 1.488 1.488 10,828 +0.07(+4.62%)
Sep 09, 2022 1.422 0 -0.04(-2.60%)
Sep 08, 2022 1.450 1.500 1.404 1.460 123,725 +0.00(+0.05%)
Sep 07, 2022 1.460 1.460 1.438 1.459 8,531 -0.03(-2.06%)
Sep 02, 2022 1.490 0 +0.02(+1.40%)
Sep 01, 2022 1.470 1.470 1.470 1.470 4,099 -0.12(-7.40%)
Aug 31, 2022 1.587 1.587 1.587 1.587 4,087 -0.05(-3.19%)
Aug 30, 2022 1.620 1.639 1.620 1.639 11,000 +0.04(+2.45%)
Aug 29, 2022 1.511 1.600 1.511 1.600 4,079 +0.06(+3.90%)
Aug 26, 2022 1.540 1.540 1.540 1.540 1,000 +0.04(+2.67%)
Aug 25, 2022 1.500 1.500 1.500 1.500 100 -0.03(-1.96%)
Aug 24, 2022 1.530 1.530 1.530 1.530 100 -0.07(-4.38%)
Aug 23, 2022 1.470 1.600 1.458 1.600 92,300 +0.10(+6.67%)
Aug 22, 2022 1.470 1.500 1.459 1.500 26,900 +0.01(+0.67%)
Aug 19, 2022 1.430 1.490 1.430 1.490 10,500 +0.05(+3.49%)
Aug 18, 2022 1.350 1.440 1.350 1.440 39,200 +0.06(+4.33%)
Aug 17, 2022 1.260 1.400 1.260 1.380 61,026 +0.00(+0.00%)
Aug 16, 2022 1.300 1.380 1.300 1.380 316,200 +0.17(+14.05%)
Aug 15, 2022 1.210 1.210 1.210 1.210 100 -0.14(-10.37%)
Aug 12, 2022 1.350 1.350 1.350 1.350 150 -0.05(-3.57%)
Aug 08, 2022 1.400 0 -0.07(-4.44%)
Aug 05, 2022 1.278 1.465 1.278 1.465 330 +0.02(+1.38%)
Aug 03, 2022 1.445 0 -0.06(-4.30%)
Jul 28, 2022 1.510 0 +0.03(+1.92%)
Jul 27, 2022 1.482 1.482 1.482 1.482 200 +0.15(+10.94%)
Jul 06, 2022 1.335 0 -0.02(-1.22%)
Jul 05, 2022 1.352 1.352 1.352 1.352 389 -0.06(-4.46%)
Jun 24, 2022 1.415 0 +0.06(+4.81%)
Jun 23, 2022 1.390 1.390 1.350 1.350 3,000 -0.00(-0.37%)
Jun 16, 2022 1.355 0 -0.48(-26.35%)
May 25, 2022 1.840 0 +0.16(+9.42%)
May 20, 2022 1.681 65 -0.07(-3.92%)
May 18, 2022 1.750 0 +0.08(+4.80%)
May 11, 2022 1.670 0 -0.02(-1.18%)
May 09, 2022 1.690 48 -0.15(-8.15%)
May 06, 2022 1.830 1.870 1.830 1.840 4,000 -0.01(-0.54%)
May 05, 2022 1.850 1.850 1.820 1.850 1,900 +0.08(+4.52%)
May 03, 2022 1.770 80 +0.11(+6.63%)
Apr 27, 2022 1.660 0 -0.06(-3.44%)
Apr 26, 2022 1.719 1.720 1.712 1.719 2,000 -0.16(-8.56%)
Apr 21, 2022 1.880 0 +0.02(+0.91%)
Apr 20, 2022 1.900 1.900 1.863 1.863 1,615 -0.05(-2.46%)
Apr 18, 2022 1.910 0 -0.01(-0.52%)
Apr 13, 2022 1.920 0 -0.08(-4.24%)
Apr 08, 2022 2.005 0 -0.04(-2.20%)
Apr 07, 2022 2.033 2.050 2.020 2.050 6,600 -0.05(-2.38%)
Apr 06, 2022 2.100 2.100 2.100 2.100 260 -0.04(-1.87%)
Apr 05, 2022 2.180 2.200 2.140 2.140 10,000 -0.09(-4.04%)
Apr 04, 2022 2.230 2.230 2.230 2.230 135 +0.15(+7.01%)
Mar 23, 2022 2.084 0 -0.20(-8.60%)
Mar 22, 2022 2.280 2.280 2.280 2.280 2,000 +0.28(+14.00%)
Mar 18, 2022 2.000 0 -0.30(-13.04%)
Mar 16, 2022 2.300 0 +0.24(+11.84%)
Mar 15, 2022 2.057 2.057 2.057 2.057 364 -0.13(-6.10%)
Mar 14, 2022 2.190 2.190 2.190 2.190 500 -0.16(-6.81%)
Mar 11, 2022 2.519 2.560 2.350 2.350 2,100 -0.15(-6.00%)
Mar 10, 2022 2.500 2.500 2.500 2.500 300 +0.10(+4.17%)
Mar 09, 2022 2.400 2.400 2.400 2.400 2,100 +0.11(+4.80%)
Mar 04, 2022 2.290 0 -0.20(-8.03%)
Mar 03, 2022 2.490 2.490 2.490 2.490 100 +0.05(+2.05%)
Mar 01, 2022 2.440 0 +0.01(+0.41%)
Feb 25, 2022 2.430 0 -0.06(-2.41%)
Feb 24, 2022 2.460 2.490 2.460 2.490 725 -0.11(-4.23%)
Feb 23, 2022 1.730 2.600 1.730 2.600 9,430 -0.11(-4.06%)
Feb 22, 2022 2.660 2.710 2.660 2.710 4,200 +0.01(+0.37%)
Feb 18, 2022 2.700 0 -0.29(-9.64%)
Feb 16, 2022 2.988 0 -0.13(-4.23%)
Feb 15, 2022 3.120 3.120 3.120 3.120 200 -0.18(-5.45%)
Feb 10, 2022 3.300 0 +0.06(+1.91%)
Feb 04, 2022 3.238 0 +0.02(+0.56%)
Feb 02, 2022 3.220 3.360 3.220 3.220 5,263 -0.13(-3.88%)
Feb 01, 2022 3.300 3.350 3.256 3.350 2,665 +0.13(+4.04%)
Jan 31, 2022 3.130 3.220 3.130 3.220 19,610 +0.10(+3.21%)
Jan 28, 2022 3.120 3.120 3.120 3.120 103 +0.04(+1.30%)
Jan 27, 2022 3.060 3.080 3.054 3.080 2,620 +0.22(+7.67%)
Jan 26, 2022 2.850 2.861 2.840 2.861 1,630 -0.14(-4.65%)
Jan 25, 2022 2.990 3.000 2.990 3.000 28,285 -0.05(-1.64%)
Jan 24, 2022 2.850 3.050 2.782 3.050 258,283 +0.17(+5.92%)
Jan 21, 2022 2.700 3.140 2.680 2.880 98,050 +0.18(+6.65%)
Jan 20, 2022 2.700 2.700 2.700 2.700 1,800 -0.10(-3.57%)
Jan 14, 2022 2.800 3 -0.03(-0.88%)
Jan 12, 2022 2.825 11 +0.17(+6.20%)
Jan 06, 2022 2.660 2.660 2.660 0 -0.04(-1.48%)
Jan 05, 2022 2.750 2.750 2.700 2.700 2,713 -0.06(-2.17%)
Jan 04, 2022 2.720 2.760 2.720 2.760 539 -1.08(-28.12%)
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.