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 (%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Mar 28, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Mar 27, 2018 0.6000 0.6000 0.5600 0.5600 49,001 -0.06(-9.68%)
Mar 26, 2018 0.6100 0.6200 0.6100 0.6200 14,300 +0.00(+0.00%)
Mar 23, 2018 0.6100 0.6200 0.6100 0.6200 3,070 +0.00(+0.00%)
Mar 22, 2018 0.6200 0.6500 0.6100 0.6200 3,052 -0.03(-4.62%)
Mar 21, 2018 0.6500 0.6500 0.6500 0.6500 1,650 +0.00(+0.00%)
Mar 20, 2018 0.5900 0.6500 0.5900 0.6500 183,500 +0.06(+10.17%)
Mar 19, 2018 0.5900 0.5900 0.5800 0.5900 5,010 +0.03(+5.36%)
Mar 16, 2018 0.5300 0.5600 0.5300 0.5600 18,955 +0.05(+9.80%)
Mar 15, 2018 0.5500 0.5500 0.5100 0.5100 175,990 -0.02(-3.77%)
Mar 14, 2018 0.5600 0.5900 0.5000 0.5300 296,216 -0.05(-8.62%)
Mar 13, 2018 0.6000 0.6000 0.5700 0.5800 95,144 -0.02(-3.33%)
Mar 12, 2018 0.6100 0.6200 0.5900 0.6000 150,255 -0.02(-3.23%)
Mar 09, 2018 0.6100 0.6200 0.5900 0.6200 37,937 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6200 0.5900 0.6200 14,250 +0.02(+3.33%)
Mar 07, 2018 0.6000 0.6000 0.5900 0.6000 5,200 +0.01(+1.69%)
Mar 06, 2018 0.6100 0.6100 0.5700 0.5900 31,050 -0.05(-7.81%)
Mar 05, 2018 0.6300 0.6500 0.6100 0.6400 17,000 -0.01(-1.54%)
Mar 02, 2018 0.6500 0.6500 0.6500 0.6500 36,000 +0.00(+0.00%)
Mar 01, 2018 0.6400 0.6500 0.6200 0.6500 48,750 -0.01(-1.52%)
Feb 28, 2018 0.6000 0.6600 0.6000 0.6600 160,000 +0.06(+10.00%)
Feb 27, 2018 0.6400 0.6900 0.5800 0.6000 231,046 -0.06(-9.09%)
Feb 26, 2018 0.6900 0.6900 0.6200 0.6600 623,772 -0.03(-4.35%)
Feb 23, 2018 0.6900 0.6900 0.6700 0.6900 39,250 +0.00(+0.00%)
Feb 22, 2018 0.6900 0.6900 0.6800 0.6900 17,500 -0.01(-1.43%)
Feb 21, 2018 0.6800 0.7100 0.6600 0.7000 492,800 +0.03(+4.48%)
Feb 20, 2018 0.6600 0.6700 0.6600 0.6700 113,900 +0.03(+4.69%)
Feb 16, 2018 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Feb 15, 2018 0.6100 0.6100 0.6000 0.6100 74,733 +0.03(+5.17%)
Feb 14, 2018 0.5400 0.6000 0.5400 0.5800 59,000 +0.03(+5.45%)
Feb 12, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 09, 2018 0.5400 0.5500 0.5200 0.5500 4,660 +0.00(+0.00%)
Feb 08, 2018 0.5500 0.5600 0.5500 0.5500 21,000 +0.00(+0.00%)
Feb 07, 2018 0.5500 0.5400 0.5500 27,772 +0.00(+0.00%)
Feb 06, 2018 0.5500 0.5600 0.5400 0.5500 13,675 -0.02(-3.51%)
Feb 05, 2018 0.5500 0.5700 0.5500 0.5700 606,500 +0.02(+3.64%)
Feb 02, 2018 0.5500 0.5500 0.5300 0.5500 448,500 -0.01(-1.79%)
Feb 01, 2018 0.5500 0.5600 0.5300 0.5600 208,100 +0.02(+3.70%)
Jan 31, 2018 0.5700 0.5700 0.5300 0.5400 69,000 -0.01(-1.82%)
Jan 30, 2018 0.5400 0.5400 0.5300 0.5500 168,000 +0.00(+0.00%)
Jan 29, 2018 0.5500 0.5500 0.5500 0.5500 21,600 -0.02(-3.51%)
Jan 26, 2018 0.5600 0.5700 0.5300 0.5700 8,000 +0.00(+0.00%)
Jan 25, 2018 0.5600 0.5700 0.5300 0.5700 148,000 +0.00(+0.00%)
Jan 24, 2018 0.5800 0.5800 0.5400 0.5700 167,086 +0.00(+0.00%)
Jan 23, 2018 0.5600 0.5900 0.5400 0.5700 736,215 +0.02(+3.64%)
Jan 22, 2018 0.5200 0.5500 0.5200 0.5500 16,000 +0.03(+5.77%)
Jan 19, 2018 0.5500 0.5500 0.5000 0.5200 11,750 -0.02(-3.70%)
Jan 18, 2018 0.5400 0.5400 0.5300 0.5400 21,811 +0.01(+1.89%)
Jan 17, 2018 0.5200 0.5300 0.5000 0.5300 49,500 -0.02(-3.64%)
Jan 16, 2018 0.5500 0.5500 0.5500 0.5500 1,375 +0.01(+1.85%)
Jan 15, 2018 0.5200 0.5400 0.5100 0.5400 22,000 +0.04(+8.00%)
Jan 12, 2018 0.5000 0.5200 0.4900 0.5000 51,000 -0.02(-3.85%)
Jan 11, 2018 0.5000 0.5200 0.4900 0.5200 59,000 +0.00(+0.00%)
Jan 10, 2018 0.5200 0.5300 0.5000 0.5200 47,500 -0.02(-3.70%)
Jan 09, 2018 0.5500 0.5500 0.5200 0.5400 31,772 -0.01(-1.82%)
Jan 08, 2018 0.5100 0.5600 0.5100 0.5500 57,428 +0.08(+15.79%)
Jan 05, 2018 0.4800 0.4800 0.4400 0.4750 73,300 -0.03(-5.00%)
Jan 04, 2018 0.5100 0.5100 0.5000 0.5000 10,990 +0.00(+0.00%)
Jan 03, 2018 0.4650 0.5000 0.4650 0.5000 75,634 +0.03(+7.53%)
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.