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 (%)
Nov 30, 2017 0.4050 0.4300 0.4000 0.4300 23,000 +0.00(+0.00%)
Nov 29, 2017 0.3850 0.4300 0.3800 0.4300 63,333 +0.03(+7.50%)
Nov 28, 2017 0.3850 0.4000 0.3850 0.4000 68,700 +0.01(+1.27%)
Nov 27, 2017 0.4300 0.4300 0.3950 0.3950 54,650 -0.05(-11.24%)
Nov 24, 2017 0.4300 0.4450 0.4200 0.4450 5,300 +0.01(+1.14%)
Nov 23, 2017 0.4400 0.4400 0.4200 0.4400 42,000 +0.00(+0.00%)
Nov 22, 2017 0.4050 0.4400 0.4050 0.4400 73,450 +0.03(+7.98%)
Nov 21, 2017 0.4100 0.4100 0.4050 0.4075 71,500 +0.00(+0.00%)
Nov 20, 2017 0.4100 0.4100 0.4050 0.4075 128,834 +0.00(+0.62%)
Nov 17, 2017 0.4000 0.4100 0.3950 0.4050 185,674 +0.02(+3.85%)
Nov 16, 2017 0.4200 0.4200 0.3800 0.3900 238,448 -0.02(-4.88%)
Nov 15, 2017 0.4200 0.4350 0.3750 0.4100 102,000 -0.03(-6.82%)
Nov 14, 2017 0.4300 0.4400 0.4300 0.4400 4,080 +0.00(+0.00%)
Nov 13, 2017 0.4400 0.4400 0.4000 0.4400 136,200 +0.06(+15.79%)
Nov 10, 2017 0.3750 0.3800 0.3700 0.3800 20,500 +0.00(+0.00%)
Nov 08, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Nov 07, 2017 0.3550 0.3850 0.3550 0.3850 184,000 +0.00(+0.00%)
Nov 06, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Nov 03, 2017 0.3800 0.3850 0.3800 0.3850 4,500 +0.00(+0.00%)
Nov 01, 2017 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Oct 31, 2017 0.3650 0.4000 0.3650 0.4000 151,500 +0.04(+11.11%)
Oct 30, 2017 0.3850 0.4000 0.3600 0.3600 137,000 +0.02(+4.35%)
Oct 27, 2017 0.3500 0.3700 0.3450 0.3450 112,000 -0.01(-1.43%)
Oct 26, 2017 0.3450 0.3500 0.3400 0.3500 99,000 +0.00(+0.00%)
Oct 25, 2017 0.3400 0.3500 0.3400 0.3500 32,300 +0.01(+4.48%)
Oct 24, 2017 0.3400 0.3400 0.3300 0.3350 70,000 +0.01(+1.52%)
Oct 23, 2017 0.3100 0.3400 0.3100 0.3300 167,500 +0.00(+0.00%)
Oct 20, 2017 0.3400 0.3400 0.3300 0.3300 9,200 +0.01(+3.13%)
Oct 19, 2017 0.3200 0.3200 0.3100 0.3200 236,500 +0.02(+6.67%)
Oct 18, 2017 0.3000 0.3200 0.3000 0.3000 516,000 +0.00(+0.00%)
Oct 16, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 12, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 11, 2017 0.3000 0.3000 0.2850 0.3000 165,500 +0.00(+0.00%)
Oct 10, 2017 0.3100 0.3100 0.2900 0.3000 1,089,000 +0.01(+3.45%)
Oct 06, 2017 0.2700 0.2900 0.2700 0.2900 76,000 +0.00(+0.00%)
Oct 05, 2017 0.2800 0.2900 0.2800 0.2900 7,200 +0.00(+0.00%)
Oct 04, 2017 0.2800 0.2900 0.2800 0.2900 27,000 +0.01(+1.75%)
Oct 03, 2017 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Oct 02, 2017 0.2850 0.2850 0.2650 0.2700 32,000 -0.01(-3.57%)
Sep 29, 2017 0.2800 0.3000 0.2750 0.2800 28,000 +0.00(+0.00%)
Sep 28, 2017 0.2750 0.2900 0.2750 0.2800 149,500 -0.01(-3.45%)
Sep 27, 2017 0.2950 0.3000 0.2850 0.2900 177,850 -0.01(-1.69%)
Sep 26, 2017 0.3000 0.3100 0.2750 0.2950 606,300 +0.01(+1.72%)
Sep 21, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 19, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2017 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Sep 15, 2017 0.2950 0.2950 0.2750 0.2900 43,800 +0.01(+3.57%)
Sep 14, 2017 0.2950 0.2950 0.2800 0.2800 9,000 +0.00(+0.00%)
Sep 13, 2017 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
Sep 12, 2017 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Sep 11, 2017 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
Sep 08, 2017 0.2750 0.2900 0.2750 0.2900 113,500 +0.00(+0.00%)
Sep 07, 2017 0.3000 0.3000 0.2900 0.2900 55,500 -0.02(-4.92%)
Sep 06, 2017 0.3000 0.3050 0.3000 0.3050 9,800 +0.00(+0.00%)
Sep 05, 2017 0.3050 0.3050 0.3000 0.3050 127,000 +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.