EON Resources Inc EONR
AMEX · Amerika Birleşik Devletleri · Enerji Mineralleri
$0,5000-0,01 (-%1,19)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,50 | -%1,17 | $0,52 | $0,51 | $0,49 | 722,27K |
| 2026-09-30 | $0,51 | +%3,48 | $0,49 | $0,51 | $0,49 | 369,90K |
| 2026-09-29 | $0,49 | -%4,86 | $0,52 | $0,52 | $0,48 | 353,70K |
| 2026-09-28 | $0,51 | +%4,26 | $0,50 | $0,52 | $0,49 | 850,10K |
| 2026-09-25 | $0,49 | -%4,46 | $0,50 | $0,52 | $0,48 | 630,30K |
| 2026-09-24 | $0,52 | +%0,78 | $0,51 | $0,54 | $0,50 | 639,40K |
| 2026-09-23 | $0,51 | +%0,39 | $0,51 | $0,52 | $0,50 | 304,10K |
| 2026-09-22 | $0,51 | -%6,42 | $0,54 | $0,55 | $0,50 | 1,28M |
| 2026-09-21 | $0,55 | -%0,73 | $0,56 | $0,56 | $0,53 | 501,00K |
| 2026-09-18 | $0,55 | -%3,51 | $0,55 | $0,56 | $0,52 | 462,80K |
| 2026-09-17 | $0,57 | +%2,34 | $0,57 | $0,58 | $0,56 | 702,70K |
| 2026-09-16 | $0,56 | -%9,74 | $0,60 | $0,61 | $0,56 | 961,50K |
| 2026-09-15 | $0,62 | +%7,88 | $0,57 | $0,63 | $0,57 | 968,50K |
| 2026-09-14 | $0,57 | -%3,87 | $0,60 | $0,62 | $0,57 | 673,40K |
| 2026-09-11 | $0,59 | -%3,26 | $0,61 | $0,61 | $0,58 | 768,40K |
| 2026-09-10 | $0,61 | +%4,24 | $0,62 | $0,65 | $0,59 | 1,76M |
| 2026-09-09 | $0,59 | +%2,26 | $0,60 | $0,62 | $0,58 | 1,28M |
| 2026-09-08 | $0,58 | +%3,78 | $0,58 | $0,61 | $0,56 | 1,52M |
| 2026-09-04 | $0,56 | -%2,29 | $0,56 | $0,58 | $0,54 | 212,50K |
| 2026-09-03 | $0,57 | +%1,97 | $0,56 | $0,58 | $0,55 | 482,30K |
| 2026-09-02 | $0,56 | -%0,71 | $0,56 | $0,59 | $0,55 | 1,09M |
| 2026-09-01 | $0,56 | +%6,65 | $0,52 | $0,60 | $0,52 | 1,53M |
| 2026-08-31 | $0,53 | +%0,77 | $0,52 | $0,54 | $0,52 | 215,50K |
| 2026-08-28 | $0,52 | -%0,19 | $0,51 | $0,54 | $0,51 | 285,40K |
| 2026-08-27 | $0,52 | +%1,75 | $0,52 | $0,53 | $0,50 | 266,10K |
| 2026-08-26 | $0,51 | +%9,36 | $0,49 | $0,53 | $0,49 | 1,34M |
| 2026-08-25 | $0,47 | -%3,09 | $0,49 | $0,49 | $0,47 | 247,00K |
| 2026-08-24 | $0,49 | +%0,83 | $0,46 | $0,50 | $0,46 | 224,20K |
| 2026-08-21 | $0,48 | +%0,84 | $0,49 | $0,50 | $0,47 | 314,80K |
| 2026-08-20 | $0,48 | +%1,49 | $0,48 | $0,50 | $0,47 | 390,80K |
| 2026-08-19 | $0,47 | -%3,69 | $0,50 | $0,50 | $0,47 | 498,20K |
| 2026-08-18 | $0,49 | -%2,40 | $0,50 | $0,51 | $0,48 | 594,70K |
| 2026-08-17 | $0,50 | +%4,82 | $0,49 | $0,52 | $0,48 | 841,20K |
| 2026-08-14 | $0,48 | +%1,27 | $0,47 | $0,50 | $0,47 | 334,70K |
| 2026-08-13 | $0,47 | -%2,28 | $0,49 | $0,49 | $0,47 | 312,70K |
| 2026-08-12 | $0,48 | -%0,82 | $0,49 | $0,50 | $0,47 | 373,40K |
| 2026-08-11 | $0,49 | -%2,02 | $0,49 | $0,51 | $0,49 | 350,30K |
| 2026-08-10 | $0,50 | +%2,48 | $0,49 | $0,51 | $0,49 | 344,10K |
| 2026-08-07 | $0,48 | +%1,89 | $0,49 | $0,50 | $0,47 | 715,90K |
| 2026-08-06 | $0,47 | +%2,15 | $0,47 | $0,49 | $0,47 | 290,40K |
| 2026-08-05 | $0,47 | -%5,87 | $0,50 | $0,50 | $0,47 | 429,80K |
| 2026-08-04 | $0,49 | +%2,49 | $0,50 | $0,51 | $0,48 | 497,70K |
| 2026-08-03 | $0,48 | -%4,74 | $0,49 | $0,50 | $0,48 | 580,10K |
| 2026-07-31 | $0,51 | +%2,43 | $0,50 | $0,52 | $0,50 | 426,20K |
| 2026-07-30 | $0,49 | -%2,76 | $0,50 | $0,51 | $0,48 | 312,40K |
| 2026-07-29 | $0,51 | +%5,83 | $0,51 | $0,52 | $0,48 | 838,10K |
| 2026-07-28 | $0,48 | -%7,87 | $0,51 | $0,51 | $0,47 | 997,40K |
| 2026-07-27 | $0,52 | -%6,96 | $0,53 | $0,55 | $0,51 | 587,00K |
| 2026-07-24 | $0,56 | -%1,75 | $0,57 | $0,58 | $0,54 | 478,70K |
| 2026-07-23 | $0,57 | +%4,78 | $0,55 | $0,62 | $0,55 | 2,03M |
| 2026-07-22 | $0,54 | -%1,09 | $0,54 | $0,56 | $0,53 | 739,20K |
| 2026-07-21 | $0,55 | -%1,79 | $0,55 | $0,57 | $0,54 | 240,90K |
| 2026-07-20 | $0,56 | +%2,56 | $0,55 | $0,56 | $0,52 | 667,10K |
| 2026-07-17 | $0,55 | +%1,68 | $0,53 | $0,56 | $0,53 | 737,20K |
| 2026-07-16 | $0,54 | -%3,07 | $0,53 | $0,55 | $0,52 | 518,80K |
| 2026-07-15 | $0,55 | +%1,28 | $0,54 | $0,56 | $0,53 | 293,00K |
| 2026-07-14 | $0,55 | -%3,01 | $0,57 | $0,58 | $0,53 | 867,70K |
| 2026-07-13 | $0,56 | +%12,80 | $0,51 | $0,57 | $0,51 | 1,81M |
| 2026-07-10 | $0,50 | -%2,91 | $0,51 | $0,52 | $0,49 | 633,70K |
| 2026-07-09 | $0,51 | -%1,72 | $0,51 | $0,52 | $0,49 | 591,50K |
| 2026-07-08 | $0,52 | -%0,19 | $0,55 | $0,57 | $0,48 | 3,70M |
| 2026-07-07 | $0,52 | +%11,23 | $0,48 | $0,54 | $0,47 | 1,79M |
| 2026-07-06 | $0,47 | +%4,42 | $0,45 | $0,47 | $0,45 | 359,70K |
| 2026-07-02 | $0,45 | -%3,83 | $0,47 | $0,47 | $0,43 | 873,10K |
| 2026-07-01 | $0,47 | +%6,33 | $0,45 | $0,47 | $0,44 | 439,00K |
| 2026-06-30 | $0,44 | -%4,95 | $0,45 | $0,47 | $0,44 | 795,20K |
| 2026-06-29 | $0,47 | -%2,11 | $0,46 | $0,50 | $0,46 | 990,90K |
| 2026-06-26 | $0,47 | +%1,06 | $0,47 | $0,48 | $0,46 | 811,70K |
| 2026-06-25 | $0,47 | +%4,44 | $0,43 | $0,48 | $0,43 | 1,19M |
| 2026-06-24 | $0,45 | -%9,82 | $0,47 | $0,49 | $0,43 | 1,53M |
| 2026-06-23 | $0,50 | -%1,19 | $0,49 | $0,51 | $0,49 | 550,00K |
| 2026-06-22 | $0,50 | -%3,07 | $0,52 | $0,53 | $0,50 | 664,60K |
| 2026-06-18 | $0,52 | -%1,33 | $0,52 | $0,53 | $0,50 | 1,03M |
| 2026-06-17 | $0,53 | +%2,13 | $0,52 | $0,55 | $0,51 | 698,50K |
| 2026-06-16 | $0,52 | +%1,17 | $0,50 | $0,52 | $0,47 | 1,44M |
| 2026-06-15 | $0,51 | -%7,26 | $0,52 | $0,53 | $0,51 | 1,31M |
| 2026-06-12 | $0,55 | -%3,33 | $0,56 | $0,57 | $0,54 | 1,10M |
| 2026-06-11 | $0,57 | -%8,06 | $0,65 | $0,65 | $0,57 | 2,26M |
| 2026-06-10 | $0,62 | +%8,96 | $0,57 | $0,65 | $0,57 | 6,17M |
| 2026-06-09 | $0,57 | -%0,35 | $0,58 | $0,59 | $0,54 | 1,76M |
| 2026-06-08 | $0,57 | -%5,15 | $0,60 | $0,61 | $0,56 | 2,55M |
| 2026-06-05 | $0,60 | -%7,95 | $0,65 | $0,65 | $0,60 | 624,60K |
| 2026-06-04 | $0,65 | -%1,21 | $0,64 | $0,66 | $0,63 | 713,10K |
| 2026-06-03 | $0,66 | +%5,41 | $0,63 | $0,67 | $0,62 | 1,12M |
| 2026-06-02 | $0,63 | +%0,48 | $0,62 | $0,63 | $0,61 | 687,50K |
| 2026-06-01 | $0,63 | +%6,47 | $0,58 | $0,64 | $0,58 | 1,51M |
| 2026-05-29 | $0,59 | -%5,02 | $0,59 | $0,59 | $0,57 | 940,60K |
| 2026-05-28 | $0,62 | +%5,46 | $0,59 | $0,62 | $0,57 | 1,47M |
| 2026-05-27 | $0,59 | -%6,54 | $0,59 | $0,60 | $0,56 | 1,81M |
| 2026-05-26 | $0,63 | -%0,63 | $0,61 | $0,63 | $0,58 | 1,25M |