Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

EON Resources Inc. Class A Common Stock (NY: EONR )

0.6375 -0.0286 (-4.29%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.6550	0.6690	0.6300	0.6375	473,433	-0.03(-4.29%)
Feb 13, 2025	0.6754	0.6929	0.6256	0.6661	616,856	-0.02(-3.58%)
Feb 12, 2025	0.6950	0.6950	0.6300	0.6908	538,103	+0.00(+0.12%)
Feb 11, 2025	0.7400	0.7796	0.6500	0.6900	2,106,239	-0.07(-9.43%)
Feb 10, 2025	0.7447	0.7877	0.7300	0.7618	708,316	+0.02(+2.53%)
Feb 07, 2025	0.7272	0.7788	0.7171	0.7430	971,304	+0.03(+4.15%)
Feb 06, 2025	0.7500	0.7594	0.6900	0.7134	685,143	-0.04(-4.88%)
Feb 05, 2025	0.7930	0.8154	0.7326	0.7500	778,347	-0.07(-8.85%)
Feb 04, 2025	0.8000	0.8400	0.7800	0.8228	1,377,168	-0.05(-5.39%)
Feb 03, 2025	0.8500	1.000	0.8344	0.8697	4,252,381	+0.05(+6.35%)
Jan 31, 2025	0.9000	0.9031	0.8024	0.8178	1,638,130	-0.09(-9.75%)
Jan 30, 2025	0.8900	0.9550	0.8273	0.9061	1,825,482	+0.01(+1.09%)
Jan 29, 2025	0.9381	0.9655	0.8942	0.8963	747,599	-0.04(-4.35%)
Jan 28, 2025	0.9200	0.9499	0.8530	0.9371	1,395,375	+0.01(+0.76%)
Jan 27, 2025	1.040	1.060	0.9300	0.9300	1,647,029	-0.18(-16.22%)
Jan 24, 2025	1.040	1.150	1.000	1.110	2,693,227	-0.05(-4.31%)
Jan 23, 2025	1.330	1.340	1.150	1.160	3,792,435	-0.22(-15.94%)
Jan 22, 2025	1.400	1.480	1.350	1.380	7,391,420	+0.04(+2.99%)
Jan 21, 2025	1.550	1.900	1.250	1.340	134,236,432	+0.32(+31.37%)
Jan 17, 2025	0.9898	1.030	0.9625	1.020	569,472	+0.04(+4.60%)
Jan 16, 2025	1.070	1.120	0.9720	0.9751	1,058,791	-0.11(-10.54%)
Jan 15, 2025	1.010	1.165	1.010	1.090	1,758,709	+0.07(+6.86%)
Jan 14, 2025	1.060	1.200	0.9600	1.020	2,243,808	-0.11(-9.73%)
Jan 13, 2025	1.170	1.280	1.000	1.130	7,679,943	+0.21(+22.83%)
Jan 10, 2025	1.030	1.030	0.8700	0.9200	3,409,872	-0.15(-14.02%)
Jan 08, 2025	1.200	1.500	0.7900	1.070	83,027,496	+0.27(+33.42%)
Jan 07, 2025	0.7100	0.8488	0.6812	0.8020	825,051	+0.09(+12.96%)
Jan 06, 2025	0.7700	0.7698	0.6874	0.7100	194,018	-0.05(-6.58%)
Jan 03, 2025	0.8300	0.8330	0.7030	0.7600	308,243	-0.04(-4.52%)
Jan 02, 2025	0.8800	0.9347	0.7667	0.7960	564,268	-0.02(-2.90%)
Dec 31, 2024				0.8198	0	+0.07(+9.45%)
Dec 30, 2024	0.7940	0.7940	0.6922	0.7490	189,742	+0.00(+0.08%)
Dec 27, 2024	0.6500	0.7650	0.6301	0.7484	199,630	+0.10(+14.86%)
Dec 26, 2024	0.6400	0.6700	0.6200	0.6516	147,301	+0.02(+2.61%)
Dec 24, 2024	0.5810	0.6377	0.5805	0.6350	195,749	+0.05(+7.81%)
Dec 23, 2024	0.6000	0.6200	0.5610	0.5890	142,805	-0.00(-0.83%)
Dec 20, 2024	0.5480	0.6390	0.5410	0.5939	141,665	+0.05(+9.98%)
Dec 19, 2024	0.5500	0.5716	0.5280	0.5400	119,581	+0.01(+2.47%)
Dec 18, 2024	0.5877	0.6077	0.5270	0.5270	218,151	-0.08(-13.04%)
Dec 17, 2024	0.5950	0.6060	0.5100	0.6060	326,508	+0.01(+2.19%)
Dec 16, 2024	0.7300	0.7300	0.5800	0.5930	301,993	-0.12(-16.71%)
Dec 13, 2024	0.7800	0.7900	0.7000	0.7120	172,531	-0.07(-8.72%)
Dec 12, 2024	0.7850	0.7850	0.7290	0.7800	69,532	-0.00(-0.38%)
Dec 11, 2024	0.8505	0.8680	0.7710	0.7830	88,282	-0.05(-6.45%)
Dec 10, 2024	0.8400	0.8500	0.7854	0.8370	60,202	-0.00(-0.26%)
Dec 09, 2024	0.8978	0.8978	0.7751	0.8392	76,699	-0.03(-3.11%)
Dec 06, 2024	0.8870	0.8880	0.8495	0.8661	31,644	+0.00(+0.44%)
Dec 05, 2024	0.8158	0.8880	0.8067	0.8623	155,259	+0.04(+5.16%)
Dec 04, 2024	0.8104	0.8200	0.7982	0.8200	29,699	+0.01(+1.20%)
Dec 03, 2024	0.8071	0.8200	0.7770	0.8103	56,461	+0.00(+0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

EON Resources Inc. Class A Common Stock (NY: EONR )

Historical Prices