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 (%)
Feb 28, 2020 0.4600 0.4900 0.4500 0.4850 214,501 +0.02(+5.43%)
Feb 27, 2020 0.5100 0.5100 0.4400 0.4600 143,595 -0.10(-17.86%)
Feb 26, 2020 0.5100 0.5700 0.4950 0.5600 148,402 -0.01(-1.75%)
Feb 25, 2020 0.5900 0.6000 0.5400 0.5700 308,024 -0.02(-3.39%)
Feb 24, 2020 0.6000 0.6000 0.5600 0.5900 94,844 -0.04(-6.35%)
Feb 21, 2020 0.6100 0.6400 0.6100 0.6300 39,350 +0.02(+3.28%)
Feb 20, 2020 0.6100 0.6300 0.5900 0.6100 76,739 +0.01(+1.67%)
Feb 19, 2020 0.6300 0.6600 0.5700 0.6000 208,411 -0.01(-1.64%)
Feb 18, 2020 0.6200 1.130 0.5700 0.6100 1,807,957 -0.05(-7.58%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Feb 13, 2020 0.6500 0.6600 0.6200 0.6400 32,015 +0.01(+1.59%)
Feb 12, 2020 0.6500 0.6600 0.6300 0.6300 363,610 +0.04(+6.78%)
Feb 11, 2020 0.5900 0.6000 0.5700 0.5900 60,902 +0.00(+0.00%)
Feb 10, 2020 0.6100 0.6500 0.5800 0.5900 307,672 -0.04(-6.35%)
Feb 07, 2020 0.6600 0.6800 0.6000 0.6300 86,015 -0.05(-7.35%)
Feb 06, 2020 0.6800 0.6800 0.6300 0.6800 167,442 -0.02(-2.86%)
Feb 05, 2020 0.7200 0.7200 0.6800 0.7000 51,500 -0.01(-1.41%)
Feb 04, 2020 0.7400 0.7400 0.7000 0.7100 75,708 -0.03(-4.05%)
Feb 03, 2020 0.7400 0.7500 0.7100 0.7400 97,210 +0.01(+1.37%)
Jan 31, 2020 0.7300 0.7300 0.7200 0.7300 16,300 +0.00(+0.00%)
Jan 30, 2020 0.7300 0.7300 0.7100 0.7300 10,550 +0.01(+1.39%)
Jan 29, 2020 0.7500 0.7500 0.7100 0.7200 18,800 -0.03(-4.00%)
Jan 28, 2020 0.7000 0.7700 0.6900 0.7500 200,409 +0.08(+11.94%)
Jan 27, 2020 0.7200 0.7200 0.6600 0.6700 333,244 -0.06(-8.22%)
Jan 24, 2020 0.7600 0.7700 0.6500 0.7300 198,629 -0.02(-2.67%)
Jan 23, 2020 0.7800 0.7900 0.7500 0.7500 372,797 +0.00(+0.00%)
Jan 22, 2020 0.7600 0.7800 0.7500 0.7500 277,238 +0.01(+1.35%)
Jan 21, 2020 0.8100 0.8100 0.7400 0.7400 107,708 -0.05(-6.33%)
Jan 20, 2020 0.7900 0.7900 0.7800 0.7900 51,766 +0.01(+1.28%)
Jan 17, 2020 0.8400 0.8400 0.7500 0.7800 154,639 -0.05(-6.02%)
Jan 16, 2020 0.7700 0.8400 0.7700 0.8300 135,819 +0.07(+9.21%)
Jan 15, 2020 0.8000 0.8200 0.7400 0.7600 779,378 -0.28(-26.92%)
Jan 14, 2020 1.030 1.060 1.030 1.040 1,520 +0.01(+0.97%)
Jan 13, 2020 1.060 1.060 1.000 1.030 62,473 -0.05(-4.63%)
Jan 10, 2020 1.100 1.100 1.070 1.080 28,770 +0.00(+0.00%)
Jan 09, 2020 1.030 1.090 1.030 1.080 85,402 +0.04(+3.85%)
Jan 08, 2020 1.070 1.070 1.030 1.040 43,669 -0.03(-2.80%)
Jan 07, 2020 1.070 1.080 1.030 1.070 113,264 -0.03(-2.73%)
Jan 06, 2020 1.060 1.100 1.040 1.100 330,124 +0.09(+8.91%)
Jan 03, 2020 0.9900 1.050 0.9400 1.010 197,714 +0.07(+7.45%)
Jan 02, 2020 0.9300 0.9500 0.9300 0.9400 85,846 -0.04(-4.08%)
Dec 31, 2019 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Dec 30, 2019 0.9500 0.9500 0.9100 0.9500 6,130 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9500 0.8900 0.9500 44,425 +0.00(+0.00%)
Dec 24, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Dec 23, 2019 0.9300 0.9400 0.9200 0.9400 13,400 +0.04(+4.44%)
Dec 20, 2019 0.9400 0.9400 0.9000 0.9000 10,897 -0.02(-2.17%)
Dec 19, 2019 0.9400 0.9400 0.9000 0.9200 8,346 +0.00(+0.00%)
Dec 18, 2019 0.9100 0.9600 0.9000 0.9200 126,700 -0.02(-2.13%)
Dec 17, 2019 0.9100 0.9400 0.8700 0.9400 115,477 +0.00(+0.00%)
Dec 16, 2019 0.9000 0.9500 0.8800 0.9400 127,481 +0.04(+4.44%)
Dec 13, 2019 0.9100 0.9500 0.8700 0.9000 64,979 +0.02(+2.27%)
Dec 12, 2019 0.8500 0.8800 0.8300 0.8800 70,080 +0.06(+7.32%)
Dec 11, 2019 0.7700 0.8300 0.7700 0.8200 102,982 +0.03(+3.80%)
Dec 10, 2019 0.7400 0.7900 0.7300 0.7900 113,070 +0.06(+8.22%)
Dec 09, 2019 0.8000 0.8000 0.7200 0.7300 296,068 -0.17(-18.89%)
Dec 06, 2019 0.8900 0.9000 0.8700 0.9000 22,706 +0.01(+1.12%)
Dec 05, 2019 0.8800 0.8900 0.8600 0.8900 26,295 +0.05(+5.95%)
Dec 04, 2019 0.8600 0.9100 0.8400 0.8400 110,852 -0.02(-2.33%)
Dec 03, 2019 0.8800 0.9000 0.8200 0.8600 45,900 -0.04(-4.44%)
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.