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 )

0.2500 +0.0250 (+11.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Oct 31, 2012 0.3150 0.3300 0.3100 0.3300 45,500 +0.02(+4.76%)
Oct 30, 2012 0.3050 0.3200 0.2900 0.3150 82,130 -0.01(-1.56%)
Oct 29, 2012 0.3250 0.3250 0.3100 0.3200 30,000 +0.01(+1.59%)
Oct 26, 2012 0.3300 0.3300 0.3050 0.3150 34,000 -0.01(-3.08%)
Oct 25, 2012 0.3050 0.3250 0.3000 0.3250 181,000 +0.01(+1.56%)
Oct 24, 2012 0.3100 0.3200 0.3000 0.3200 38,000 +0.00(+0.00%)
Oct 23, 2012 0.3200 0.3200 0.3000 0.3200 10,250 +0.01(+1.59%)
Oct 19, 2012 0.3000 0.3150 0.3000 0.3150 13,500 -0.01(-1.56%)
Oct 18, 2012 0.3050 0.3200 0.3000 0.3200 10,000 +0.00(+0.00%)
Oct 17, 2012 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Oct 16, 2012 0.3200 0.3200 0.3000 0.3200 27,500 -0.01(-1.54%)
Oct 15, 2012 0.3150 0.3250 0.3150 0.3250 54,500 +0.01(+1.56%)
Oct 12, 2012 0.3050 0.3200 0.2900 0.3200 192,000 +0.00(+0.00%)
Oct 11, 2012 0.3400 0.3400 0.3000 0.3200 73,800 -0.02(-4.48%)
Oct 10, 2012 0.3400 0.3450 0.3200 0.3350 39,200 -0.01(-2.90%)
Oct 09, 2012 0.3350 0.3700 0.3350 0.3450 136,500 +0.01(+4.55%)
Oct 05, 2012 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Oct 04, 2012 0.3050 0.3200 0.3000 0.3000 40,100 -0.01(-3.23%)
Oct 03, 2012 0.3100 0.3100 0.3100 0.3100 50,300 -0.02(-6.06%)
Oct 02, 2012 0.3350 0.3500 0.3100 0.3300 35,400 -0.03(-8.33%)
Oct 01, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 28, 2012 0.3600 0.3600 0.3400 0.3600 75,000 +0.01(+2.86%)
Sep 27, 2012 0.3700 0.3750 0.3400 0.3500 19,500 +0.00(+0.00%)
Sep 26, 2012 0.3600 0.3600 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 25, 2012 0.4000 0.4050 0.3500 0.3500 14,365 -0.04(-10.26%)
Sep 24, 2012 0.3450 0.3900 0.3450 0.3900 53,000 +0.04(+11.43%)
Sep 21, 2012 0.3200 0.3500 0.3200 0.3500 2,000 +0.01(+1.45%)
Sep 20, 2012 0.3500 0.3500 0.3450 0.3450 2,000 -0.01(-1.43%)
Sep 19, 2012 0.3200 0.3500 0.3150 0.3500 47,250 -0.01(-1.41%)
Sep 18, 2012 0.3500 0.3600 0.3100 0.3550 45,444 +0.01(+1.43%)
Sep 17, 2012 0.3550 0.3650 0.3500 0.3500 11,750 -0.04(-10.26%)
Sep 14, 2012 0.3900 0.3900 0.3400 0.3900 110,944 +0.05(+14.71%)
Sep 13, 2012 0.4000 0.4000 0.3400 0.3400 18,115 -0.03(-8.11%)
Sep 12, 2012 0.3900 0.4000 0.3650 0.3700 41,500 -0.02(-5.13%)
Sep 11, 2012 0.3900 0.3900 0.3900 0.3900 2,800 -0.01(-1.27%)
Sep 10, 2012 0.4300 0.4300 0.3300 0.3950 653,570 -0.05(-12.22%)
Sep 07, 2012 0.4550 0.4600 0.4500 0.4500 19,071 +0.02(+4.65%)
Sep 06, 2012 0.4450 0.4700 0.4100 0.4300 149,200 -0.03(-6.52%)
Sep 05, 2012 0.5000 0.5000 0.4550 0.4600 98,300 -0.01(-3.16%)
Sep 04, 2012 0.6000 0.6000 0.4750 0.4750 79,500 -0.12(-20.83%)
Aug 31, 2012 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Aug 30, 2012 0.4500 0.5700 0.4500 0.5300 221,600 +0.04(+8.16%)
Aug 29, 2012 0.4400 0.4900 0.4400 0.4900 50,000 +0.03(+7.69%)
Aug 27, 2012 0.4850 0.4850 0.4400 0.4550 123,800 -0.01(-3.19%)
Aug 24, 2012 0.4750 0.5300 0.4600 0.4700 161,000 -0.03(-5.05%)
Aug 23, 2012 0.5000 0.5000 0.4600 0.4950 99,500 -0.04(-6.60%)
Aug 22, 2012 0.4850 0.5400 0.4850 0.5300 37,340 +0.01(+1.92%)
Aug 21, 2012 0.4900 0.5300 0.4800 0.5200 10,750 -0.02(-3.70%)
Aug 20, 2012 0.4650 0.5400 0.4300 0.5400 186,600 +0.05(+10.20%)
Aug 17, 2012 0.4700 0.4900 0.4500 0.4900 82,100 -0.01(-1.01%)
Aug 16, 2012 0.4800 0.5000 0.4600 0.4950 60,500 +0.02(+3.13%)
Aug 15, 2012 0.4950 0.5200 0.4800 0.4800 24,900 +0.01(+2.13%)
Aug 14, 2012 0.4500 0.5000 0.4450 0.4700 58,500 -0.02(-4.08%)
Aug 13, 2012 0.4950 0.4950 0.4300 0.4900 55,360 -0.02(-3.92%)
Aug 11, 2012 0.4950 0.5100 0.4900 0.5100 12,470 +0.00(+0.00%)
Aug 10, 2012 0.4950 0.5100 0.4900 0.5100 12,470 +0.00(+0.00%)
Aug 09, 2012 0.5000 0.5200 0.4950 0.5100 23,100 -0.01(-1.92%)
Aug 08, 2012 0.5500 0.5500 0.4650 0.5200 79,950 +0.00(+0.00%)
Aug 07, 2012 0.5300 0.5400 0.5200 0.5200 22,000 -0.02(-3.70%)
Aug 03, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 02, 2012 0.5300 0.5500 0.5200 0.5400 20,100 -0.02(-3.57%)
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.