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 (%)
Mar 30, 2012 0.9300 0.9800 0.9100 0.9400 200,400 +0.01(+1.08%)
Mar 29, 2012 0.9200 0.9500 0.8900 0.9300 292,100 -0.02(-2.11%)
Mar 28, 2012 1.020 1.030 0.9300 0.9500 961,960 -0.08(-7.77%)
Mar 27, 2012 1.100 1.150 1.000 1.030 1,161,203 -0.07(-6.36%)
Mar 26, 2012 1.190 1.210 1.040 1.100 1,130,652 -0.13(-10.57%)
Mar 23, 2012 1.190 1.250 1.120 1.230 779,409 +0.11(+9.82%)
Mar 22, 2012 1.130 1.280 1.110 1.120 788,442 -0.01(-0.88%)
Mar 21, 2012 1.280 1.430 1.090 1.130 1,173,170 -0.16(-12.40%)
Mar 20, 2012 0.9700 1.300 0.9400 1.290 2,066,100 +0.31(+31.63%)
Mar 19, 2012 1.040 1.170 0.9400 0.9800 1,258,750 -0.06(-5.77%)
Mar 16, 2012 1.270 1.350 1.030 1.040 1,713,301 -0.21(-16.80%)
Mar 15, 2012 1.160 1.420 1.140 1.250 2,914,670 +0.11(+9.65%)
Mar 14, 2012 1.080 1.460 1.040 1.140 4,273,150 +0.04(+3.64%)
Mar 13, 2012 0.9500 1.150 0.9100 1.100 2,312,100 +0.15(+15.79%)
Mar 12, 2012 0.8200 0.9600 0.8100 0.9500 1,069,650 +0.11(+13.10%)
Mar 09, 2012 0.9900 1.050 0.8100 0.8400 2,896,367 -0.20(-19.23%)
Mar 08, 2012 0.8500 1.250 0.8500 1.040 5,953,194 +0.44(+73.33%)
Mar 07, 2012 0.6000 0.6000 0.6000 0.6000 183,416 +0.00(+0.00%)
Mar 06, 2012 0.6000 0.6000 0.6000 0.6000 70,000 +0.00(+0.00%)
Mar 05, 2012 0.6000 0.6000 0.6000 0.6000 5,000 +0.03(+5.26%)
Mar 02, 2012 0.6000 0.6000 0.5700 0.5700 12,800 -0.03(-5.00%)
Mar 01, 2012 0.6000 0.6000 0.6000 0.6000 84,682 +0.00(+0.00%)
Feb 29, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 28, 2012 0.6500 0.6500 0.6000 0.6000 379,500 +0.00(+0.00%)
Feb 27, 2012 0.6400 0.6400 0.6000 0.6000 400 -0.05(-7.69%)
Feb 24, 2012 0.6500 0.6500 0.6500 0.6500 35,100 +0.01(+1.56%)
Feb 23, 2012 0.6000 0.6400 0.6000 0.6400 218,000 +0.10(+18.52%)
Feb 22, 2012 0.5500 0.5500 0.5400 0.5400 28,700 -0.01(-1.82%)
Feb 21, 2012 0.5500 0.5500 0.5500 0.5500 60,000 -0.09(-14.06%)
Feb 17, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 16, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 15, 2012 0.6400 0.6400 0.6400 0.6400 8,000 +0.00(+0.00%)
Feb 14, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 13, 2012 0.6500 0.6500 0.5500 0.6400 23,500 -0.01(-1.54%)
Feb 10, 2012 0.6500 0.6500 0.6500 0.6500 17,500 +0.05(+8.33%)
Feb 09, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 08, 2012 0.6000 0.6000 0.6000 0.6000 2,000 -0.09(-13.04%)
Feb 07, 2012 0.6800 0.6900 0.6800 0.6900 67,000 +0.00(+0.00%)
Feb 06, 2012 0.6000 0.6900 0.6000 0.6900 141,500 +0.09(+15.00%)
Feb 03, 2012 0.5700 0.6000 0.5700 0.6000 79,900 +0.02(+3.45%)
Feb 02, 2012 0.5000 0.5800 0.5000 0.5800 34,000 +0.03(+5.45%)
Feb 01, 2012 0.5700 0.5700 0.5500 0.5500 18,000 -0.02(-3.51%)
Jan 31, 2012 0.5000 0.5700 0.5000 0.5700 2,000 -0.01(-1.72%)
Jan 30, 2012 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Jan 27, 2012 0.5800 0.5800 0.5800 0.5800 8,000 +0.07(+13.73%)
Jan 26, 2012 0.5300 0.5300 0.4700 0.5100 151,400 +0.01(+2.00%)
Jan 25, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 24, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 23, 2012 0.5100 0.5100 0.5000 0.5000 5,800 -0.10(-16.67%)
Jan 20, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 19, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 18, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 17, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 16, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 13, 2012 0.6000 0.6000 0.6000 0.6000 50,000 +0.10(+20.00%)
Jan 12, 2012 0.5700 0.6000 0.5000 0.5000 61,682 -0.07(-12.28%)
Jan 11, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 10, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 09, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 06, 2012 0.5900 0.5900 0.5000 0.5700 24,500 +0.02(+3.64%)
Jan 05, 2012 0.5500 0.5500 0.5500 0.5500 4,000 -0.04(-6.78%)
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.