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 (%)
Nov 30, 2018 0.7700 0.7900 0.7700 0.7900 1,700 +0.02(+2.60%)
Nov 29, 2018 0.7800 0.7900 0.7700 0.7700 51,600 +0.02(+2.67%)
Nov 28, 2018 0.8000 0.8000 0.7100 0.7500 31,850 +0.02(+2.74%)
Nov 27, 2018 0.7300 0.7300 0.7300 0.7300 19,125 +0.00(+0.00%)
Nov 26, 2018 0.7200 0.7300 0.7200 0.7300 36,500 +0.00(+0.00%)
Nov 23, 2018 0.7300 0.7300 0.7100 0.7300 27,079 -0.02(-2.67%)
Nov 22, 2018 0.7900 0.7900 0.7300 0.7500 118,250 -0.04(-5.06%)
Nov 21, 2018 0.7500 0.7900 0.7400 0.7900 46,820 +0.04(+5.33%)
Nov 20, 2018 0.8000 0.8000 0.7500 0.7500 18,000 -0.03(-3.85%)
Nov 19, 2018 0.7800 0.7900 0.7600 0.7800 35,550 -0.01(-1.27%)
Nov 16, 2018 0.7700 0.8000 0.7600 0.7900 93,000 -0.01(-1.25%)
Nov 15, 2018 0.8000 0.8000 0.7800 0.8000 32,420 -0.03(-3.61%)
Nov 14, 2018 0.8300 0.8400 0.8100 0.8300 10,020 -0.01(-1.19%)
Nov 13, 2018 0.8400 0.8500 0.8000 0.8400 14,500 +0.02(+2.44%)
Nov 12, 2018 0.8600 0.8600 0.8200 0.8200 66,030 -0.04(-4.65%)
Nov 09, 2018 0.8300 0.8600 0.8000 0.8600 10,000 +0.00(+0.00%)
Nov 08, 2018 0.8300 0.8600 0.8000 0.8600 76,700 +0.00(+0.00%)
Nov 07, 2018 0.8500 0.8600 0.8300 0.8600 110,200 +0.00(+0.00%)
Nov 06, 2018 0.8600 0.8700 0.8500 0.8600 33,550 -0.01(-1.15%)
Nov 05, 2018 0.8100 0.8800 0.8100 0.8700 181,550 +0.07(+8.75%)
Nov 02, 2018 0.7800 0.8000 0.7800 0.8000 45,250 +0.02(+2.56%)
Nov 01, 2018 0.7600 0.7900 0.7500 0.7800 36,279 +0.02(+2.63%)
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%)
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.