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, 2022 0.6000 0.6100 0.5650 0.5800 147,379 -0.01(-1.69%)
Oct 28, 2022 0.5800 0.6000 0.5700 0.5900 368,240 +0.02(+3.51%)
Oct 27, 2022 0.5900 0.5950 0.5600 0.5700 604,160 -0.03(-5.00%)
Oct 26, 2022 0.5400 0.6200 0.5400 0.6000 1,282,947 +0.08(+15.38%)
Oct 25, 2022 0.5200 0.5300 0.5100 0.5200 403,871 +0.01(+1.96%)
Oct 24, 2022 0.4950 0.5100 0.4900 0.5100 459,823 +0.03(+5.15%)
Oct 21, 2022 0.4700 0.4900 0.4700 0.4850 324,228 +0.01(+2.11%)
Oct 20, 2022 0.4800 0.4800 0.4700 0.4750 336,047 -0.01(-1.04%)
Oct 19, 2022 0.4850 0.4850 0.4650 0.4800 496,976 -0.02(-3.03%)
Oct 18, 2022 0.4900 0.4950 0.4700 0.4950 281,066 +0.03(+5.32%)
Oct 17, 2022 0.5200 0.5200 0.4650 0.4700 885,768 -0.03(-6.00%)
Oct 14, 2022 0.5300 0.5300 0.4950 0.5000 155,992 -0.02(-3.85%)
Oct 13, 2022 0.5000 0.5200 0.4950 0.5200 461,100 +0.02(+4.00%)
Oct 12, 2022 0.5000 0.5100 0.4950 0.5000 348,088 -0.03(-5.66%)
Oct 11, 2022 0.5300 0.5500 0.5100 0.5300 609,143 -0.04(-7.02%)
Oct 07, 2022 0.5700 0 +0.00(+0.00%)
Oct 06, 2022 0.5500 0.5800 0.5300 0.5700 813,787 +0.02(+3.64%)
Oct 05, 2022 0.5500 0.5700 0.5300 0.5500 705,584 +0.01(+1.85%)
Oct 04, 2022 0.5500 0.5500 0.5300 0.5400 644,329 +0.03(+5.88%)
Oct 03, 2022 0.5100 0.5200 0.5000 0.5100 474,842 -0.01(-1.92%)
Sep 30, 2022 0.5000 0.5200 0.4800 0.5200 766,791 +0.03(+6.12%)
Sep 29, 2022 0.4750 0.4900 0.4700 0.4900 142,982 +0.01(+1.03%)
Sep 28, 2022 0.4300 0.5000 0.4300 0.4850 1,005,776 +0.04(+10.23%)
Sep 27, 2022 0.4350 0.4550 0.4200 0.4400 648,309 +0.00(+0.00%)
Sep 26, 2022 0.4400 0.4450 0.4300 0.4400 535,539 -0.03(-5.38%)
Sep 23, 2022 0.4700 0.4750 0.4500 0.4650 515,695 -0.03(-5.68%)
Sep 22, 2022 0.4900 0.5000 0.4880 0.4930 373,316 +0.01(+2.71%)
Sep 21, 2022 0.4650 0.4800 0.4550 0.4800 588,046 +0.01(+2.13%)
Sep 20, 2022 0.4900 0.4900 0.4650 0.4700 927,590 -0.07(-12.96%)
Sep 19, 2022 0.5300 0.5500 0.5300 0.5400 71,880 +0.00(+0.00%)
Sep 16, 2022 0.5300 0.5400 0.5200 0.5400 400,811 -0.01(-1.82%)
Sep 15, 2022 0.5500 0.5500 0.5300 0.5500 503,368 +0.00(+0.00%)
Sep 14, 2022 0.5400 0.5600 0.5400 0.5500 150,166 +0.01(+1.85%)
Sep 13, 2022 0.5400 0.5500 0.5400 0.5400 478,161 -0.02(-3.57%)
Sep 12, 2022 0.5500 0.5700 0.5500 0.5600 480,698 -0.02(-3.45%)
Sep 09, 2022 0.5200 0.5800 0.5200 0.5800 550,692 +0.04(+7.41%)
Sep 08, 2022 0.5300 0.5400 0.5200 0.5400 242,817 +0.00(+0.00%)
Sep 07, 2022 0.5200 0.5400 0.5100 0.5400 453,737 +0.00(+0.00%)
Sep 06, 2022 0.5500 0.5500 0.5300 0.5400 861,337 -0.03(-5.26%)
Sep 02, 2022 0.5700 0 +0.05(+9.62%)
Sep 01, 2022 0.5200 0.5300 0.5000 0.5200 119,119 -0.02(-3.70%)
Aug 31, 2022 0.5300 0.5500 0.5200 0.5400 499,841 +0.00(+0.00%)
Aug 30, 2022 0.5500 0.5500 0.5300 0.5400 187,698 -0.03(-5.26%)
Aug 29, 2022 0.5800 0.5800 0.5500 0.5700 103,892 +0.02(+3.64%)
Aug 26, 2022 0.5300 0.5600 0.5300 0.5500 623,140 +0.03(+5.77%)
Aug 25, 2022 0.4900 0.5500 0.4900 0.5200 407,926 +0.03(+6.12%)
Aug 24, 2022 0.4900 0.4950 0.4850 0.4900 42,737 -0.01(-1.01%)
Aug 23, 2022 0.4950 0.4950 0.4850 0.4950 157,575 +0.01(+1.02%)
Aug 22, 2022 0.5000 0.5000 0.4800 0.4900 132,228 -0.02(-3.92%)
Aug 19, 2022 0.5000 0.5100 0.4950 0.5100 56,715 +0.02(+3.03%)
Aug 18, 2022 0.5000 0.5100 0.4850 0.4950 236,241 -0.02(-2.94%)
Aug 17, 2022 0.5100 0.5200 0.5000 0.5100 233,332 +0.00(+0.00%)
Aug 16, 2022 0.5200 0.5200 0.5000 0.5100 68,053 -0.01(-1.92%)
Aug 15, 2022 0.5000 0.5200 0.5000 0.5200 251,715 +0.03(+6.12%)
Aug 12, 2022 0.4750 0.4900 0.4680 0.4900 634,513 +0.02(+3.16%)
Aug 11, 2022 0.4550 0.4800 0.4300 0.4750 679,077 +0.01(+3.26%)
Aug 10, 2022 0.4400 0.4600 0.4400 0.4600 326,064 +0.01(+1.10%)
Aug 09, 2022 0.4500 0.4550 0.4300 0.4550 419,814 -0.01(-2.15%)
Aug 08, 2022 0.4600 0.4700 0.4500 0.4650 381,919 -0.01(-3.12%)
Aug 05, 2022 0.4600 0.4800 0.4600 0.4800 492,368 -0.02(-4.00%)
Aug 04, 2022 0.5300 0.5300 0.4900 0.5000 210,794 -0.03(-5.66%)
Aug 03, 2022 0.5400 0.5400 0.5200 0.5300 57,077 +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.