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

Eco Atlantic Oil & Gas Ltd (TSV: EOG )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 1.510 1.540 1.510 1.540 47,680 +0.02(+1.32%)
May 30, 2019 1.530 1.530 1.460 1.520 87,018 -0.04(-2.56%)
May 29, 2019 1.500 1.560 1.480 1.560 103,898 +0.01(+0.65%)
May 28, 2019 1.520 1.560 1.500 1.550 60,408 +0.01(+0.65%)
May 27, 2019 1.550 1.580 1.520 1.540 20,481 -0.02(-1.28%)
May 24, 2019 1.480 1.560 1.470 1.560 302,318 +0.11(+7.59%)
May 23, 2019 1.430 1.460 1.420 1.450 184,401 -0.05(-3.33%)
May 22, 2019 1.540 1.540 1.460 1.500 64,503 -0.02(-1.32%)
May 21, 2019 1.620 1.620 1.480 1.520 73,422 -0.02(-1.30%)
May 17, 2019 1.540 1.540 1.540 0 -0.02(-1.28%)
May 16, 2019 1.610 1.610 1.500 1.560 234,901 -0.04(-2.50%)
May 15, 2019 1.680 1.680 1.600 1.600 281,607 -0.13(-7.51%)
May 14, 2019 1.630 1.770 1.600 1.730 823,683 +0.10(+6.13%)
May 13, 2019 1.650 1.650 1.580 1.630 384,710 -0.11(-6.32%)
May 10, 2019 1.420 1.860 1.420 1.740 1,053,650 +0.34(+24.29%)
May 09, 2019 1.410 1.430 1.390 1.400 1,779,595 -0.06(-4.11%)
May 08, 2019 1.400 1.460 1.400 1.460 322,314 +0.07(+5.04%)
May 07, 2019 1.390 1.400 1.390 1.390 135,480 -0.09(-6.08%)
May 06, 2019 1.300 1.490 1.300 1.480 165,631 +0.08(+5.71%)
May 03, 2019 1.390 1.400 1.380 1.400 34,642 -0.03(-2.10%)
May 02, 2019 1.440 1.440 1.370 1.430 145,648 -0.02(-1.38%)
May 01, 2019 1.440 1.450 1.430 1.450 11,806 +0.01(+0.69%)
Apr 30, 2019 1.440 1.460 1.420 1.440 13,827 +0.00(+0.00%)
Apr 29, 2019 1.450 1.450 1.400 1.440 20,538 +0.03(+2.13%)
Apr 26, 2019 1.420 1.440 1.370 1.410 119,371 +0.00(+0.00%)
Apr 25, 2019 1.420 1.440 1.400 1.410 71,532 -0.03(-2.08%)
Apr 24, 2019 1.440 1.490 1.430 1.440 26,386 -0.05(-3.36%)
Apr 23, 2019 1.460 1.520 1.440 1.490 172,565 +0.00(+0.00%)
Apr 22, 2019 1.400 1.520 1.400 1.490 90,914 +0.08(+5.67%)
Apr 18, 2019 1.410 1.410 1.410 0 +0.02(+1.44%)
Apr 17, 2019 1.440 1.440 1.330 1.390 46,574 -0.01(-0.71%)
Apr 16, 2019 1.450 1.450 1.380 1.400 155,469 -0.08(-5.41%)
Apr 15, 2019 1.390 1.550 1.390 1.480 131,690 +0.09(+6.47%)
Apr 12, 2019 1.390 1.400 1.370 1.390 164,346 -0.03(-2.11%)
Apr 11, 2019 1.410 1.450 1.410 1.420 80,684 +0.02(+1.43%)
Apr 10, 2019 1.400 1.400 1.380 1.400 33,900 +0.00(+0.00%)
Apr 09, 2019 1.420 1.420 1.370 1.400 14,805 -0.01(-0.71%)
Apr 08, 2019 1.420 1.420 1.390 1.410 87,012 +0.00(+0.00%)
Apr 05, 2019 1.450 1.450 1.370 1.410 63,927 -0.04(-2.76%)
Apr 04, 2019 1.470 1.470 1.400 1.450 97,204 -0.03(-2.03%)
Apr 03, 2019 1.490 1.500 1.420 1.480 245,369 +0.10(+7.25%)
Apr 02, 2019 1.360 1.390 1.330 1.380 300,018 -0.02(-1.43%)
Apr 01, 2019 1.380 1.420 1.310 1.400 54,229 +0.02(+1.45%)
Mar 29, 2019 1.410 1.480 1.350 1.380 129,327 -0.07(-4.83%)
Mar 28, 2019 1.500 1.500 1.400 1.450 178,276 -0.06(-3.97%)
Mar 27, 2019 1.520 1.550 1.470 1.510 102,729 -0.06(-3.82%)
Mar 26, 2019 1.580 1.600 1.530 1.570 52,698 -0.03(-1.88%)
Mar 25, 2019 1.680 1.680 1.560 1.600 49,189 -0.09(-5.33%)
Mar 22, 2019 1.690 1.700 1.620 1.690 29,033 -0.02(-1.17%)
Mar 21, 2019 1.690 1.720 1.650 1.710 79,436 +0.01(+0.59%)
Mar 20, 2019 1.710 1.720 1.670 1.700 93,917 -0.04(-2.30%)
Mar 19, 2019 1.720 1.740 1.670 1.740 135,227 +0.04(+2.35%)
Mar 18, 2019 1.620 1.710 1.600 1.700 318,761 +0.12(+7.59%)
Mar 15, 2019 1.640 1.640 1.560 1.580 59,952 -0.01(-0.63%)
Mar 14, 2019 1.630 1.630 1.520 1.590 314,460 -0.08(-4.79%)
Mar 13, 2019 1.590 1.670 1.510 1.670 159,429 +0.03(+1.83%)
Mar 12, 2019 1.670 1.720 1.600 1.640 166,123 -0.06(-3.53%)
Mar 11, 2019 1.700 1.790 1.650 1.700 640,082 +0.02(+1.19%)
Mar 08, 2019 1.560 1.690 1.550 1.680 565,518 +0.11(+7.01%)
Mar 07, 2019 1.460 1.580 1.460 1.570 679,270 +0.13(+9.03%)
Mar 06, 2019 1.430 1.440 1.410 1.440 73,674 +0.03(+2.13%)
Mar 05, 2019 1.420 1.420 1.380 1.410 39,484 -0.03(-2.08%)
Mar 04, 2019 1.400 1.440 1.350 1.440 212,208 +0.00(+0.00%)
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.