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, 2019 0.9700 1.110 0.9700 1.030 110,125 +0.08(+8.42%)
Jan 30, 2019 0.9700 1.030 0.9500 0.9500 380,385 -0.02(-2.06%)
Jan 29, 2019 0.9500 0.9700 0.9400 0.9700 63,200 +0.00(+0.00%)
Jan 28, 2019 0.9500 0.9700 0.9100 0.9700 61,866 +0.02(+2.11%)
Jan 25, 2019 0.9600 0.9600 0.9200 0.9500 29,850 -0.01(-1.04%)
Jan 24, 2019 0.9200 0.9600 0.9200 0.9600 113,630 +0.00(+0.00%)
Jan 23, 2019 0.9800 0.9800 0.9300 0.9600 36,380 -0.01(-1.03%)
Jan 22, 2019 0.9400 0.9700 0.9300 0.9700 81,314 +0.02(+2.11%)
Jan 21, 2019 0.9400 0.9500 0.9300 0.9500 62,500 +0.00(+0.00%)
Jan 18, 2019 0.9400 0.9500 0.9000 0.9500 329,883 +0.05(+5.56%)
Jan 17, 2019 0.9500 0.9700 0.9000 0.9000 549,378 -0.05(-5.26%)
Jan 16, 2019 0.9000 0.9900 0.9000 0.9500 410,951 +0.10(+11.76%)
Jan 15, 2019 0.8300 0.8500 0.8100 0.8500 220,572 +0.01(+1.19%)
Jan 14, 2019 0.8300 0.8400 0.8000 0.8400 35,652 +0.00(+0.00%)
Jan 11, 2019 0.8500 0.8700 0.8300 0.8400 87,571 -0.03(-3.45%)
Jan 10, 2019 0.7400 0.8700 0.7400 0.8700 36,427 +0.13(+17.57%)
Jan 09, 2019 0.6900 0.7500 0.6900 0.7400 46,499 +0.06(+8.82%)
Jan 08, 2019 0.7000 0.7000 0.6800 0.6800 40,950 +0.00(+0.00%)
Jan 07, 2019 0.6900 0.6900 0.6600 0.6800 125,650 -0.02(-2.86%)
Jan 04, 2019 0.7000 0.7000 0.6700 0.7000 71,050 +0.00(+0.00%)
Jan 03, 2019 0.7000 0.7000 0.6800 0.7000 14,060 +0.01(+1.45%)
Jan 02, 2019 0.7000 0.7000 0.6700 0.6900 26,405 -0.01(-1.43%)
Dec 31, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2018 0.7000 0.7000 0.6800 0.7000 28,520 +0.00(+0.00%)
Dec 27, 2018 0.7000 0.7000 0.6400 0.7000 105,347 +0.00(+0.00%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 21, 2018 0.6900 0.6900 0.6800 0.6900 11,698 +0.03(+4.55%)
Dec 20, 2018 0.6800 0.6900 0.6200 0.6600 28,000 -0.03(-4.35%)
Dec 19, 2018 0.6900 0.6900 0.6800 0.6900 24,417 +0.00(+0.00%)
Dec 18, 2018 0.7400 0.7400 0.6800 0.6900 52,717 -0.03(-4.17%)
Dec 17, 2018 0.7500 0.7500 0.7200 0.7200 29,573 -0.03(-4.00%)
Dec 14, 2018 0.7500 0.7700 0.7500 0.7500 10,200 +0.00(+0.00%)
Dec 13, 2018 0.7600 0.7600 0.7400 0.7500 18,730 +0.00(+0.00%)
Dec 12, 2018 0.7300 0.7600 0.7300 0.7500 27,880 +0.02(+2.74%)
Dec 11, 2018 0.7300 0.7300 0.7300 0.7300 21,000 +0.00(+0.00%)
Dec 10, 2018 0.7500 0.7500 0.7200 0.7300 23,280 -0.04(-5.19%)
Dec 07, 2018 0.7700 0.7700 0.7700 0.7700 10,499 +0.01(+1.32%)
Dec 06, 2018 0.7600 0.7600 0.7300 0.7600 14,628 -0.04(-5.00%)
Dec 05, 2018 0.7900 0.8100 0.7500 0.8000 17,231 +0.01(+1.27%)
Dec 04, 2018 0.8100 0.8100 0.7500 0.7900 61,100 -0.03(-3.66%)
Dec 03, 2018 0.7900 0.8400 0.7700 0.8200 117,932 +0.03(+3.80%)
Nov 30, 2018 0.7700 0.7900 0.7700 0.7900 1,700 +0.02(+2.60%)
Nov 29, 2018 0.7800 0.7900 0.7700 0.7700 51,600 +0.02(+2.67%)
Nov 28, 2018 0.8000 0.8000 0.7100 0.7500 31,850 +0.02(+2.74%)
Nov 27, 2018 0.7300 0.7300 0.7300 0.7300 19,125 +0.00(+0.00%)
Nov 26, 2018 0.7200 0.7300 0.7200 0.7300 36,500 +0.00(+0.00%)
Nov 23, 2018 0.7300 0.7300 0.7100 0.7300 27,079 -0.02(-2.67%)
Nov 22, 2018 0.7900 0.7900 0.7300 0.7500 118,250 -0.04(-5.06%)
Nov 21, 2018 0.7500 0.7900 0.7400 0.7900 46,820 +0.04(+5.33%)
Nov 20, 2018 0.8000 0.8000 0.7500 0.7500 18,000 -0.03(-3.85%)
Nov 19, 2018 0.7800 0.7900 0.7600 0.7800 35,550 -0.01(-1.27%)
Nov 16, 2018 0.7700 0.8000 0.7600 0.7900 93,000 -0.01(-1.25%)
Nov 15, 2018 0.8000 0.8000 0.7800 0.8000 32,420 -0.03(-3.61%)
Nov 14, 2018 0.8300 0.8400 0.8100 0.8300 10,020 -0.01(-1.19%)
Nov 13, 2018 0.8400 0.8500 0.8000 0.8400 14,500 +0.02(+2.44%)
Nov 12, 2018 0.8600 0.8600 0.8200 0.8200 66,030 -0.04(-4.65%)
Nov 09, 2018 0.8300 0.8600 0.8000 0.8600 10,000 +0.00(+0.00%)
Nov 08, 2018 0.8300 0.8600 0.8000 0.8600 76,700 +0.00(+0.00%)
Nov 07, 2018 0.8500 0.8600 0.8300 0.8600 110,200 +0.00(+0.00%)
Nov 06, 2018 0.8600 0.8700 0.8500 0.8600 33,550 -0.01(-1.15%)
Nov 05, 2018 0.8100 0.8800 0.8100 0.8700 181,550 +0.07(+8.75%)
Nov 02, 2018 0.7800 0.8000 0.7800 0.8000 45,250 +0.02(+2.56%)
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.