EON Resources Inc (EONR.WS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733873400 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733787000 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733527800 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733441400 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733355000 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1733268600 | 0.0502 | -0.0198 | -28.29 | 0.0506 | 0.0506 | 0.05 | 13796 |
| 1733182200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732917840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7 |
| 1732750200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732663800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732577400 | 0.07 | -0.0287 | -29.08 | 0.0656 | 0.07 | 0.06 | 5776 |
| 1732318200 | 0.0987 | 0 | 0.00 | 0.0987 | 0.0987 | 0.0987 | 0 |
| 1732231800 | 0.0987 | 0 | 0.00 | 0.0987 | 0.0987 | 0.0987 | 0 |
| 1732145400 | 0.0987 | 0 | 0.00 | 0.0987 | 0.0987 | 0.0987 | 0 |
| 1732059000 | 0.0987 | 0.0014 | 1.44 | 0.099 | 0.1 | 0.0975 | 1863 |
| 1731972600 | 0.0973 | 0 | 0.00 | 0.0973 | 0.0973 | 0.0973 | 0 |
| 1731713400 | 0.0973 | 0 | 0.00 | 0.0973 | 0.0973 | 0.0973 | 0 |
| 1731627000 | 0.0973 | 0.0073 | 8.11 | 0.097399 | 0.0975 | 0.0973 | 1458 |
| 1731540600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1731454200 | 0.09 | 0.002 | 2.27 | 0.089 | 0.090001 | 0.089 | 597 |
| 1731367800 | 0.088 | 0.0023 | 2.68 | 0.0873 | 0.088 | 0.0873 | 899 |
| 1731108600 | 0.0857 | 0.0257 | 42.83 | 0.0509999 | 0.0858 | 0.0509 | 27231 |
| 1731022200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730935800 | 0.06 | -0.0199 | -24.91 | 0.0688 | 0.0873 | 0.06 | 43836 |
| 1730849400 | 0.0799 | 0.0249 | 45.27 | 0.06 | 0.0799 | 0.06 | 54038 |
| 1730763000 | 0.055 | -0.001 | -1.79 | 0.056 | 0.056 | 0.055 | 2174 |
| 1730500200 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1730413800 | 0.056 | -0.012 | -17.65 | 0.0639 | 0.0799 | 0.056 | 7168 |
| 1730327400 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1730241000 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1730154600 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1729895400 | 0.068 | -0.012 | -15.00 | 0.0779 | 0.0779 | 0.068 | 356 |
| 1729809000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729722600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729636200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 710 |
| 1729549800 | 0.08 | -0.0004 | -0.50 | 0.08 | 0.08 | 0.08 | 3099 |
| 1729290600 | 0.0804 | 0.0124 | 18.24 | 0.0889 | 0.0895 | 0.056 | 26565 |
| 1729204200 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1729117800 | 0.068 | -0.0219 | -24.36 | 0.07 | 0.07 | 0.0584 | 1802 |
| 1729031400 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1728945000 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 6 |
| 1728685800 | 0.0898999 | 0.0348999 | 63.45 | 0.0799 | 0.0898999 | 0.062 | 20303 |
| 1728599400 | 0.055 | 0 | 0.00 | 0.099 | 0.099 | 0.055 | 29 |
| 1728513000 | 0.055 | -0.035 | -38.89 | 0.0767999 | 0.088 | 0.0454 | 48280 |
| 1728426600 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 140 |
| 1728340200 | 0.1 | -0.0146 | -12.74 | 0.12 | 0.12 | 0.1 | 560 |
| 1728081000 | 0.1146 | 0 | 0.00 | 0.1146 | 0.1146 | 0.1146 | 0 |
| 1727994600 | 0.1146 | 0.0046 | 4.18 | 0.1204 | 0.1337 | 0.1139 | 24050 |
| 1727908200 | 0.11 | 0 | 0.00 | 0.11 | 0.1212 | 0.11 | 30510 |
| 1727821800 | 0.11 | 0.06 | 120.00 | 0.0888 | 0.1263 | 0.0849 | 35717 |
| 1727735400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727476200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727389800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727303400 | 0.05 | 0.0049 | 10.86 | 0.05 | 0.05 | 0.0495 | 1292 |
| 1727217000 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1727130600 | 0.0451 | 0.0148 | 48.84 | 0.0798 | 0.0888 | 0.045 | 81979 |
| 1726871400 | 0.0303 | -0.0197 | -39.40 | 0.0303 | 0.0303 | 0.0303 | 142 |
| 1726785000 | 0.05 | -0.051 | -50.50 | 0.0809 | 0.0809 | 0.05 | 20306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
