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

(OP: EAGRF )

0.5115 -0.0172 (-3.25%)
Streaming Delayed 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 (%)
Apr 28, 2023 0.5144 0 -0.10(-16.63%)
Apr 20, 2023 0.6170 0 +0.03(+4.75%)
Apr 11, 2023 0.5890 0 -0.00(-0.64%)
Apr 04, 2023 0.5928 0 +0.00(+0.14%)
Mar 29, 2023 0.5920 0 +0.04(+8.19%)
Mar 15, 2023 0.5472 200 -0.00(-0.76%)
Mar 14, 2023 0.5514 0.5514 0.5514 0.5514 1,000 +0.00(+0.77%)
Mar 10, 2023 0.5472 0 -0.04(-7.57%)
Mar 06, 2023 0.5920 0 +0.01(+2.17%)
Feb 15, 2023 0.5794 20 -0.03(-4.70%)
Feb 10, 2023 0.6080 10,000 -0.02(-3.78%)
Feb 09, 2023 0.6600 0.6600 0.6319 0.6319 15,500 -0.05(-7.31%)
Feb 08, 2023 0.7690 0.7690 0.6678 0.6817 10,870 +0.02(+3.29%)
Feb 07, 2023 0.6600 0.6600 0.6600 0.6600 1,000 +0.03(+4.85%)
Feb 06, 2023 0.6295 0.6295 0.6295 0.6295 1,012 +0.01(+0.88%)
Feb 03, 2023 0.6762 0.6762 0.6240 0.6240 15,000 -0.05(-7.49%)
Feb 01, 2023 0.6745 0 -0.01(-2.15%)
Jan 27, 2023 0.6893 65 +0.01(+1.41%)
Jan 26, 2023 0.6956 0.6956 0.6797 0.6797 17,000 +0.02(+2.55%)
Jan 25, 2023 0.6628 0.6628 0.6628 0.6628 10,000 +0.03(+4.10%)
Jan 24, 2023 0.6600 0.6600 0.6367 0.6367 21,000 +0.00(+0.43%)
Jan 20, 2023 0.6340 0 -0.03(-4.40%)
Jan 17, 2023 0.6632 0 -0.06(-7.98%)
Jan 13, 2023 0.7207 0.7207 0.7207 0.7207 500 +0.14(+23.20%)
Jan 09, 2023 0.5850 0 +0.01(+1.18%)
Jan 06, 2023 0.5782 0.5782 0.5782 0.5782 5,000 -0.05(-7.38%)
Jan 05, 2023 0.6243 0.6243 0.6243 0.6243 5,000 +0.06(+11.24%)
Jan 04, 2023 0.5612 0.5612 0.5612 0.5612 5,040 +0.05(+8.91%)
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%)
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.