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 )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2020 0.3850 0.3850 0.3600 0.3800 110,985 +0.01(+1.33%)
Nov 27, 2020 0.3700 0.3750 0.3500 0.3750 132,765 +0.00(+0.00%)
Nov 26, 2020 0.3900 0.3900 0.3750 0.3750 24,800 +0.00(+0.00%)
Nov 25, 2020 0.3800 0.3800 0.3700 0.3750 38,508 -0.01(-1.32%)
Nov 24, 2020 0.3950 0.3950 0.3650 0.3800 101,652 -0.02(-5.00%)
Nov 23, 2020 0.4200 0.4400 0.4000 0.4000 73,740 -0.02(-4.76%)
Nov 20, 2020 0.4200 0.4200 0.4050 0.4200 32,250 +0.02(+5.00%)
Nov 19, 2020 0.4050 0.4100 0.3950 0.4000 80,801 +0.00(+0.00%)
Nov 18, 2020 0.3800 0.4100 0.3800 0.4000 85,802 +0.03(+8.11%)
Nov 17, 2020 0.3750 0.3800 0.3700 0.3700 8,581 +0.00(+0.00%)
Nov 16, 2020 0.3800 0.3900 0.3700 0.3700 258,756 +0.03(+7.25%)
Nov 13, 2020 0.3350 0.3450 0.3300 0.3450 225,562 +0.01(+2.99%)
Nov 12, 2020 0.3300 0.3350 0.3300 0.3350 47,300 +0.00(+0.00%)
Nov 11, 2020 0.3300 0.3350 0.3200 0.3350 19,740 +0.00(+0.00%)
Nov 10, 2020 0.3400 0.3400 0.3350 0.3350 6,650 +0.01(+1.52%)
Nov 09, 2020 0.3450 0.3450 0.3200 0.3300 75,047 +0.01(+3.13%)
Nov 06, 2020 0.3150 0.3200 0.3100 0.3200 23,000 +0.00(+0.00%)
Nov 05, 2020 0.3150 0.3200 0.3100 0.3200 2,586 +0.01(+3.23%)
Nov 04, 2020 0.3150 0.3150 0.3000 0.3100 26,500 -0.01(-1.59%)
Nov 03, 2020 0.3100 0.3200 0.3000 0.3150 70,572 +0.01(+1.61%)
Nov 02, 2020 0.3400 0.3400 0.3000 0.3100 49,949 -0.02(-4.62%)
Oct 30, 2020 0.3250 0.3250 0.3100 0.3250 53,963 +0.00(+0.00%)
Oct 29, 2020 0.3400 0.3450 0.3150 0.3250 25,358 -0.02(-4.41%)
Oct 28, 2020 0.3300 0.3400 0.3100 0.3400 22,575 -0.00(-1.45%)
Oct 27, 2020 0.3550 0.3550 0.3350 0.3450 3,000 +0.00(+0.00%)
Oct 26, 2020 0.3500 0.3500 0.3250 0.3450 54,701 -0.01(-1.43%)
Oct 23, 2020 0.3450 0.3500 0.3450 0.3500 13,000 +0.01(+2.94%)
Oct 22, 2020 0.3450 0.3500 0.3400 0.3400 21,850 -0.01(-4.23%)
Oct 21, 2020 0.3600 0.3700 0.3500 0.3550 149,777 +0.01(+2.90%)
Oct 20, 2020 0.3450 0.3500 0.3300 0.3450 13,417 -0.01(-1.43%)
Oct 19, 2020 0.3500 0.3500 0.3350 0.3500 7,027 +0.01(+4.48%)
Oct 16, 2020 0.3450 0.3450 0.3300 0.3350 72,000 +0.00(+0.00%)
Oct 15, 2020 0.3550 0.3550 0.3250 0.3350 64,503 -0.02(-5.63%)
Oct 14, 2020 0.3550 0.3550 0.3300 0.3550 182,961 -0.01(-2.74%)
Oct 13, 2020 0.3600 0.3700 0.3450 0.3650 6,901 +0.01(+1.39%)
Oct 09, 2020 0.3600 0.3600 0.3600 0 +0.01(+1.98%)
Oct 08, 2020 0.3700 0.3750 0.3450 0.3530 107,502 -0.02(-5.87%)
Oct 07, 2020 0.3750 0.3800 0.3500 0.3750 41,511 +0.01(+1.35%)
Oct 06, 2020 0.3950 0.3950 0.3600 0.3700 25,011 -0.01(-2.63%)
Oct 05, 2020 0.3800 0.3800 0.3800 0.3800 2,500 +0.02(+4.11%)
Oct 02, 2020 0.3650 0.3650 0.3550 0.3650 192,915 -0.03(-6.41%)
Oct 01, 2020 0.3850 0.3900 0.3750 0.3900 4,500 -0.01(-2.50%)
Sep 30, 2020 0.4200 0.4200 0.4000 0.4000 3,500 -0.01(-3.61%)
Sep 29, 2020 0.3900 0.4150 0.3900 0.4150 77,188 +0.02(+5.06%)
Sep 28, 2020 0.3700 0.4100 0.3700 0.3950 298,928 +0.04(+9.72%)
Sep 25, 2020 0.3650 0.3650 0.3500 0.3600 15,819 -0.01(-1.37%)
Sep 24, 2020 0.3650 0.3650 0.3300 0.3650 10,804 +0.00(+0.00%)
Sep 23, 2020 0.3650 0.3650 0.3400 0.3650 23,850 +0.01(+1.39%)
Sep 22, 2020 0.3800 0.3800 0.3600 0.3600 3,500 -0.01(-2.70%)
Sep 21, 2020 0.3600 0.3700 0.3600 0.3700 3,109 +0.01(+2.78%)
Sep 18, 2020 0.3950 0.4000 0.3600 0.3600 19,537 -0.04(-8.86%)
Sep 17, 2020 0.3750 0.3950 0.3750 0.3950 19,299 +0.02(+3.95%)
Sep 16, 2020 0.3600 0.3950 0.3600 0.3800 190,004 +0.04(+11.76%)
Sep 15, 2020 0.3400 0.3500 0.3250 0.3400 122,704 -0.03(-9.33%)
Sep 14, 2020 0.3700 0.3750 0.3350 0.3750 26,001 +0.01(+2.74%)
Sep 11, 2020 0.3700 0.3700 0.3650 0.3650 8,613 -0.01(-2.67%)
Sep 10, 2020 0.3750 0.4000 0.3550 0.3750 11,699 +0.03(+7.14%)
Sep 09, 2020 0.3500 0.3500 0.3450 0.3500 7,000 +0.00(+0.00%)
Sep 08, 2020 0.3450 0.3500 0.3450 0.3500 103,981 -0.01(-2.78%)
Sep 04, 2020 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Sep 03, 2020 0.3850 0.3850 0.3250 0.3650 69,300 -0.02(-5.19%)
Sep 02, 2020 0.3700 0.3900 0.3550 0.3850 25,587 +0.02(+4.05%)
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.