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 )

0.2250 -0.0100 (-4.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2018 0.5700 0.5700 0.5300 0.5400 69,000 -0.01(-1.82%)
Jan 30, 2018 0.5400 0.5400 0.5300 0.5500 168,000 +0.00(+0.00%)
Jan 29, 2018 0.5500 0.5500 0.5500 0.5500 21,600 -0.02(-3.51%)
Jan 26, 2018 0.5600 0.5700 0.5300 0.5700 8,000 +0.00(+0.00%)
Jan 25, 2018 0.5600 0.5700 0.5300 0.5700 148,000 +0.00(+0.00%)
Jan 24, 2018 0.5800 0.5800 0.5400 0.5700 167,086 +0.00(+0.00%)
Jan 23, 2018 0.5600 0.5900 0.5400 0.5700 736,215 +0.02(+3.64%)
Jan 22, 2018 0.5200 0.5500 0.5200 0.5500 16,000 +0.03(+5.77%)
Jan 19, 2018 0.5500 0.5500 0.5000 0.5200 11,750 -0.02(-3.70%)
Jan 18, 2018 0.5400 0.5400 0.5300 0.5400 21,811 +0.01(+1.89%)
Jan 17, 2018 0.5200 0.5300 0.5000 0.5300 49,500 -0.02(-3.64%)
Jan 16, 2018 0.5500 0.5500 0.5500 0.5500 1,375 +0.01(+1.85%)
Jan 15, 2018 0.5200 0.5400 0.5100 0.5400 22,000 +0.04(+8.00%)
Jan 12, 2018 0.5000 0.5200 0.4900 0.5000 51,000 -0.02(-3.85%)
Jan 11, 2018 0.5000 0.5200 0.4900 0.5200 59,000 +0.00(+0.00%)
Jan 10, 2018 0.5200 0.5300 0.5000 0.5200 47,500 -0.02(-3.70%)
Jan 09, 2018 0.5500 0.5500 0.5200 0.5400 31,772 -0.01(-1.82%)
Jan 08, 2018 0.5100 0.5600 0.5100 0.5500 57,428 +0.08(+15.79%)
Jan 05, 2018 0.4800 0.4800 0.4400 0.4750 73,300 -0.03(-5.00%)
Jan 04, 2018 0.5100 0.5100 0.5000 0.5000 10,990 +0.00(+0.00%)
Jan 03, 2018 0.4650 0.5000 0.4650 0.5000 75,634 +0.03(+7.53%)
Jan 02, 2018 0.4300 0.4650 0.4300 0.4650 21,682 +0.05(+10.71%)
Dec 29, 2017 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 28, 2017 0.4000 0.4100 0.4000 0.4100 144,300 +0.01(+2.50%)
Dec 27, 2017 0.4000 0.4000 0.4000 0.4000 1,350 +0.01(+2.56%)
Dec 22, 2017 0.3800 0.3900 0.3800 0.3900 17,500 +0.00(+0.00%)
Dec 21, 2017 0.3750 0.3950 0.3750 0.3900 74,500 -0.02(-4.88%)
Dec 20, 2017 0.4000 0.4100 0.4000 0.4100 16,000 +0.00(+0.00%)
Dec 19, 2017 0.4050 0.4100 0.4050 0.4100 13,000 +0.00(+0.00%)
Dec 18, 2017 0.4000 0.4100 0.4000 0.4100 7,000 +0.01(+2.50%)
Dec 15, 2017 0.4000 0.4000 0.4000 0.4000 39,000 +0.00(+0.00%)
Dec 14, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Dec 13, 2017 0.4000 0.4000 0.3900 0.4000 22,500 +0.00(+0.00%)
Dec 12, 2017 0.3950 0.4000 0.3950 0.4000 6,000 -0.01(-2.44%)
Dec 11, 2017 0.4000 0.4100 0.4000 0.4100 5,100 +0.00(+0.00%)
Dec 08, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Dec 07, 2017 0.3900 0.4100 0.3900 0.4100 5,000 -0.01(-2.38%)
Dec 06, 2017 0.4150 0.4200 0.4150 0.4200 7,000 +0.00(+0.00%)
Dec 05, 2017 0.4000 0.4200 0.4000 0.4200 36,000 +0.00(+0.00%)
Dec 04, 2017 0.4200 0.4200 0.3950 0.4200 6,400 +0.01(+2.44%)
Dec 01, 2017 0.4200 0.4200 0.3900 0.4100 27,000 -0.02(-4.65%)
Nov 30, 2017 0.4050 0.4300 0.4000 0.4300 23,000 +0.00(+0.00%)
Nov 29, 2017 0.3850 0.4300 0.3800 0.4300 63,333 +0.03(+7.50%)
Nov 28, 2017 0.3850 0.4000 0.3850 0.4000 68,700 +0.01(+1.27%)
Nov 27, 2017 0.4300 0.4300 0.3950 0.3950 54,650 -0.05(-11.24%)
Nov 24, 2017 0.4300 0.4450 0.4200 0.4450 5,300 +0.01(+1.14%)
Nov 23, 2017 0.4400 0.4400 0.4200 0.4400 42,000 +0.00(+0.00%)
Nov 22, 2017 0.4050 0.4400 0.4050 0.4400 73,450 +0.03(+7.98%)
Nov 21, 2017 0.4100 0.4100 0.4050 0.4075 71,500 +0.00(+0.00%)
Nov 20, 2017 0.4100 0.4100 0.4050 0.4075 128,834 +0.00(+0.62%)
Nov 17, 2017 0.4000 0.4100 0.3950 0.4050 185,674 +0.02(+3.85%)
Nov 16, 2017 0.4200 0.4200 0.3800 0.3900 238,448 -0.02(-4.88%)
Nov 15, 2017 0.4200 0.4350 0.3750 0.4100 102,000 -0.03(-6.82%)
Nov 14, 2017 0.4300 0.4400 0.4300 0.4400 4,080 +0.00(+0.00%)
Nov 13, 2017 0.4400 0.4400 0.4000 0.4400 136,200 +0.06(+15.79%)
Nov 10, 2017 0.3750 0.3800 0.3700 0.3800 20,500 +0.00(+0.00%)
Nov 08, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Nov 07, 2017 0.3550 0.3850 0.3550 0.3850 184,000 +0.00(+0.00%)
Nov 06, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Nov 03, 2017 0.3800 0.3850 0.3800 0.3850 4,500 +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.