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 (%)
Oct 31, 2018 0.7200 0.7600 0.7200 0.7600 148,500 +0.02(+2.70%)
Oct 30, 2018 0.7200 0.7400 0.7100 0.7400 28,500 +0.00(+0.00%)
Oct 29, 2018 0.7400 0.7500 0.7000 0.7400 11,400 -0.01(-1.33%)
Oct 26, 2018 0.7100 0.7500 0.7100 0.7500 10,050 +0.00(+0.00%)
Oct 25, 2018 0.7200 0.7500 0.7200 0.7500 3,600 +0.00(+0.00%)
Oct 24, 2018 0.7300 0.7500 0.7100 0.7500 7,400 +0.00(+0.00%)
Oct 23, 2018 0.7200 0.7500 0.7000 0.7500 7,000 +0.00(+0.00%)
Oct 22, 2018 0.7700 0.7700 0.7000 0.7500 40,460 -0.02(-2.60%)
Oct 19, 2018 0.7600 0.7900 0.7400 0.7700 13,069 -0.03(-3.75%)
Oct 18, 2018 0.7600 0.8000 0.7600 0.8000 20,761 +0.00(+0.00%)
Oct 17, 2018 0.8000 0.8000 0.7700 0.8000 4,300 +0.00(+0.00%)
Oct 16, 2018 0.7900 0.8000 0.7600 0.8000 24,602 +0.00(+0.00%)
Oct 15, 2018 0.7900 0.8000 0.7900 0.8000 20,899 +0.00(+0.00%)
Oct 12, 2018 0.8000 0.8000 0.7600 0.8000 25,000 +0.00(+0.00%)
Oct 11, 2018 0.8000 0.8000 0.7800 0.8000 10,800 -0.02(-2.44%)
Oct 10, 2018 0.8000 0.8400 0.7800 0.8200 122,750 +0.02(+2.50%)
Oct 09, 2018 0.7800 0.8000 0.7800 0.8000 81,513 +0.04(+5.26%)
Oct 05, 2018 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Oct 04, 2018 0.7700 0.8100 0.7700 0.7800 39,750 +0.01(+1.30%)
Oct 03, 2018 0.7700 0.7700 0.7400 0.7700 18,259 -0.01(-1.28%)
Oct 02, 2018 0.7900 0.8000 0.7300 0.7800 111,000 -0.01(-1.27%)
Oct 01, 2018 0.8000 0.8000 0.7800 0.7900 39,780 -0.05(-5.95%)
Sep 28, 2018 0.8400 0.8400 0.8400 0.8400 13,000 +0.00(+0.00%)
Sep 27, 2018 0.8300 0.8400 0.8100 0.8400 17,000 +0.00(+0.00%)
Sep 26, 2018 0.8400 0.8400 0.8400 0.8400 549 +0.00(+0.00%)
Sep 25, 2018 0.8200 0.8400 0.8100 0.8400 81,005 +0.00(+0.00%)
Sep 24, 2018 0.8400 0.8400 0.8000 0.8400 583,039 -0.01(-1.18%)
Sep 21, 2018 0.8300 0.8500 0.8100 0.8500 17,716 +0.00(+0.00%)
Sep 20, 2018 0.8500 0.8500 0.8300 0.8500 133,259 +0.00(+0.00%)
Sep 19, 2018 0.8500 0.8500 0.8300 0.8500 24,295 +0.03(+3.66%)
Sep 18, 2018 0.8100 0.8300 0.8100 0.8200 473,954 +0.03(+3.80%)
Sep 17, 2018 0.8200 0.8500 0.7600 0.7900 92,422 -0.04(-4.82%)
Sep 14, 2018 0.8500 0.8500 0.8100 0.8300 149,494 -0.04(-4.60%)
Sep 13, 2018 0.9000 0.9300 0.8700 0.8700 451,419 +0.02(+2.35%)
Sep 12, 2018 0.8000 0.8800 0.8000 0.8500 2,036,314 +0.09(+11.84%)
Sep 11, 2018 0.8000 0.8000 0.7200 0.7600 434,154 -0.01(-1.30%)
Sep 10, 2018 0.7800 0.8500 0.7700 0.7700 530,891 +0.07(+10.00%)
Sep 07, 2018 0.6400 0.7400 0.6400 0.7000 277,409 +0.07(+11.11%)
Sep 06, 2018 0.6600 0.6700 0.6300 0.6300 388,499 -0.01(-1.56%)
Sep 05, 2018 0.6500 0.6500 0.6300 0.6400 81,804 -0.01(-1.54%)
Sep 04, 2018 0.6500 0.6700 0.6400 0.6500 296,853 +0.00(+0.00%)
Aug 31, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Aug 30, 2018 0.5800 0.6800 0.5800 0.6200 356,150 +0.05(+8.77%)
Aug 29, 2018 0.5700 0.5700 0.5600 0.5700 20,550 -0.03(-5.00%)
Aug 28, 2018 0.6000 0.6000 0.5800 0.6000 49,012 +0.00(+0.00%)
Aug 27, 2018 0.6000 0.6000 0.5600 0.6000 12,669 +0.00(+0.00%)
Aug 24, 2018 0.5900 0.6000 0.5900 0.6000 49,270 +0.01(+1.69%)
Aug 23, 2018 0.5500 0.5900 0.5500 0.5900 20,919 +0.03(+5.36%)
Aug 22, 2018 0.5400 0.5600 0.5200 0.5600 32,875 +0.02(+3.70%)
Aug 21, 2018 0.5500 0.5800 0.5300 0.5400 24,000 -0.01(-1.82%)
Aug 20, 2018 0.5300 0.5700 0.5200 0.5500 17,035 +0.01(+1.85%)
Aug 17, 2018 0.5400 0.5400 0.5300 0.5400 5,105 +0.01(+1.89%)
Aug 16, 2018 0.5400 0.5400 0.5200 0.5300 11,500 -0.02(-3.64%)
Aug 15, 2018 0.5600 0.5600 0.5300 0.5500 9,500 -0.01(-1.79%)
Aug 14, 2018 0.5500 0.5600 0.5500 0.5600 7,000 +0.00(+0.00%)
Aug 13, 2018 0.5500 0.5700 0.5400 0.5600 12,733 +0.00(+0.00%)
Aug 10, 2018 0.5800 0.5800 0.5600 0.5600 24,000 +0.01(+1.82%)
Aug 09, 2018 0.5500 0.5500 0.5500 0.5500 7,100 +0.00(+0.00%)
Aug 08, 2018 0.5800 0.5800 0.5400 0.5500 63,000 -0.01(-1.79%)
Aug 07, 2018 0.5500 0.5600 0.5500 0.5600 49,555 +0.00(+0.00%)
Aug 03, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Aug 02, 2018 0.5700 0.5700 0.5700 0.5700 5,000 -0.01(-1.72%)
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.