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 (-2.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2020 0.7300 0.7300 0.7200 0.7300 16,300 +0.00(+0.00%)
Jan 30, 2020 0.7300 0.7300 0.7100 0.7300 10,550 +0.01(+1.39%)
Jan 29, 2020 0.7500 0.7500 0.7100 0.7200 18,800 -0.03(-4.00%)
Jan 28, 2020 0.7000 0.7700 0.6900 0.7500 200,409 +0.08(+11.94%)
Jan 27, 2020 0.7200 0.7200 0.6600 0.6700 333,244 -0.06(-8.22%)
Jan 24, 2020 0.7600 0.7700 0.6500 0.7300 198,629 -0.02(-2.67%)
Jan 23, 2020 0.7800 0.7900 0.7500 0.7500 372,797 +0.00(+0.00%)
Jan 22, 2020 0.7600 0.7800 0.7500 0.7500 277,238 +0.01(+1.35%)
Jan 21, 2020 0.8100 0.8100 0.7400 0.7400 107,708 -0.05(-6.33%)
Jan 20, 2020 0.7900 0.7900 0.7800 0.7900 51,766 +0.01(+1.28%)
Jan 17, 2020 0.8400 0.8400 0.7500 0.7800 154,639 -0.05(-6.02%)
Jan 16, 2020 0.7700 0.8400 0.7700 0.8300 135,819 +0.07(+9.21%)
Jan 15, 2020 0.8000 0.8200 0.7400 0.7600 779,378 -0.28(-26.92%)
Jan 14, 2020 1.030 1.060 1.030 1.040 1,520 +0.01(+0.97%)
Jan 13, 2020 1.060 1.060 1.000 1.030 62,473 -0.05(-4.63%)
Jan 10, 2020 1.100 1.100 1.070 1.080 28,770 +0.00(+0.00%)
Jan 09, 2020 1.030 1.090 1.030 1.080 85,402 +0.04(+3.85%)
Jan 08, 2020 1.070 1.070 1.030 1.040 43,669 -0.03(-2.80%)
Jan 07, 2020 1.070 1.080 1.030 1.070 113,264 -0.03(-2.73%)
Jan 06, 2020 1.060 1.100 1.040 1.100 330,124 +0.09(+8.91%)
Jan 03, 2020 0.9900 1.050 0.9400 1.010 197,714 +0.07(+7.45%)
Jan 02, 2020 0.9300 0.9500 0.9300 0.9400 85,846 -0.04(-4.08%)
Dec 31, 2019 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Dec 30, 2019 0.9500 0.9500 0.9100 0.9500 6,130 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9500 0.8900 0.9500 44,425 +0.00(+0.00%)
Dec 24, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 23, 2019 0.9300 0.9400 0.9200 0.9400 13,400 +0.04(+4.44%)
Dec 20, 2019 0.9400 0.9400 0.9000 0.9000 10,897 -0.02(-2.17%)
Dec 19, 2019 0.9400 0.9400 0.9000 0.9200 8,346 +0.00(+0.00%)
Dec 18, 2019 0.9100 0.9600 0.9000 0.9200 126,700 -0.02(-2.13%)
Dec 17, 2019 0.9100 0.9400 0.8700 0.9400 115,477 +0.00(+0.00%)
Dec 16, 2019 0.9000 0.9500 0.8800 0.9400 127,481 +0.04(+4.44%)
Dec 13, 2019 0.9100 0.9500 0.8700 0.9000 64,979 +0.02(+2.27%)
Dec 12, 2019 0.8500 0.8800 0.8300 0.8800 70,080 +0.06(+7.32%)
Dec 11, 2019 0.7700 0.8300 0.7700 0.8200 102,982 +0.03(+3.80%)
Dec 10, 2019 0.7400 0.7900 0.7300 0.7900 113,070 +0.06(+8.22%)
Dec 09, 2019 0.8000 0.8000 0.7200 0.7300 296,068 -0.17(-18.89%)
Dec 06, 2019 0.8900 0.9000 0.8700 0.9000 22,706 +0.01(+1.12%)
Dec 05, 2019 0.8800 0.8900 0.8600 0.8900 26,295 +0.05(+5.95%)
Dec 04, 2019 0.8600 0.9100 0.8400 0.8400 110,852 -0.02(-2.33%)
Dec 03, 2019 0.8800 0.9000 0.8200 0.8600 45,900 -0.04(-4.44%)
Dec 02, 2019 0.8600 0.9100 0.7700 0.9000 106,598 +0.08(+9.76%)
Nov 29, 2019 0.8400 0.8500 0.7800 0.8200 59,526 -0.02(-2.38%)
Nov 28, 2019 0.8600 0.8800 0.8300 0.8400 42,880 +0.00(+0.00%)
Nov 27, 2019 0.8500 0.8800 0.8400 0.8400 67,692 +0.00(+0.00%)
Nov 26, 2019 0.9000 0.9000 0.8200 0.8400 194,686 -0.07(-7.69%)
Nov 25, 2019 0.8900 0.9100 0.8600 0.9100 167,267 -0.10(-9.90%)
Nov 22, 2019 1.060 1.060 0.9500 1.010 400,947 +0.00(+0.00%)
Nov 21, 2019 0.9500 1.090 0.9500 1.010 426,217 +0.12(+13.48%)
Nov 20, 2019 0.8600 0.8900 0.8500 0.8900 152,391 -0.01(-1.11%)
Nov 19, 2019 0.9000 0.9100 0.8300 0.9000 644,280 +0.03(+3.45%)
Nov 18, 2019 0.9600 1.010 0.8100 0.8700 617,418 -0.18(-17.14%)
Nov 15, 2019 0.8900 1.050 0.8900 1.050 353,548 +0.20(+23.53%)
Nov 14, 2019 0.9500 1.000 0.8100 0.8500 1,127,109 -0.30(-26.09%)
Nov 13, 2019 1.140 1.180 1.010 1.150 1,704,476 -1.01(-46.76%)
Nov 12, 2019 2.210 2.210 2.120 2.160 47,280 -0.06(-2.70%)
Nov 11, 2019 2.220 2.280 2.210 2.220 59,982 +0.00(+0.00%)
Nov 08, 2019 2.180 2.250 2.180 2.220 25,200 +0.06(+2.78%)
Nov 07, 2019 2.220 2.220 2.150 2.160 42,058 -0.08(-3.57%)
Nov 06, 2019 2.230 2.240 2.150 2.240 67,849 -0.02(-0.88%)
Nov 05, 2019 2.300 2.330 2.240 2.260 18,664 -0.07(-3.00%)
Nov 04, 2019 2.290 2.340 2.270 2.330 94,281 +0.07(+3.10%)
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.