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 31, 2023 0.3500 0.3600 0.3350 0.3450 121,267 -0.01(-1.43%)
Mar 30, 2023 0.3550 0.3600 0.3450 0.3500 21,500 -0.01(-1.41%)
Mar 29, 2023 0.3650 0.3700 0.3500 0.3550 55,028 -0.01(-2.74%)
Mar 28, 2023 0.3700 0.3700 0.3550 0.3650 55,257 +0.01(+2.82%)
Mar 27, 2023 0.3500 0.3550 0.3500 0.3550 195,524 -0.01(-1.39%)
Mar 24, 2023 0.3600 0.3700 0.3600 0.3600 194,671 +0.01(+2.86%)
Mar 23, 2023 0.3650 0.3650 0.3500 0.3500 115,580 -0.02(-5.41%)
Mar 22, 2023 0.3550 0.3700 0.3550 0.3700 364,058 +0.01(+1.37%)
Mar 21, 2023 0.3600 0.3700 0.3550 0.3650 339,658 +0.00(+0.00%)
Mar 20, 2023 0.3600 0.3650 0.3450 0.3650 221,345 +0.00(+0.00%)
Mar 17, 2023 0.3600 0.3650 0.3550 0.3650 90,983 +0.02(+4.29%)
Mar 16, 2023 0.3650 0.3650 0.3200 0.3500 46,814 +0.01(+2.94%)
Mar 15, 2023 0.3650 0.3650 0.3350 0.3400 148,486 -0.03(-8.11%)
Mar 14, 2023 0.4000 0.4000 0.3700 0.3700 40,696 -0.03(-7.50%)
Mar 13, 2023 0.4000 0.4000 0.3900 0.4000 151,121 -0.03(-6.98%)
Mar 10, 2023 0.4000 0.4400 0.3900 0.4300 1,038,623 +0.03(+7.50%)
Mar 09, 2023 0.3750 0.4100 0.3750 0.4000 1,644,495 +0.03(+6.67%)
Mar 08, 2023 0.4000 0.4050 0.3700 0.3750 98,758 -0.04(-9.64%)
Mar 07, 2023 0.3750 0.4150 0.3700 0.4150 1,291,279 +0.05(+13.70%)
Mar 06, 2023 0.3550 0.3750 0.3550 0.3650 491,093 +0.01(+1.39%)
Mar 03, 2023 0.3650 0.3800 0.3600 0.3600 1,328,762 -0.01(-2.70%)
Mar 02, 2023 0.3500 0.3700 0.3400 0.3700 1,511,100 +0.01(+2.78%)
Mar 01, 2023 0.3500 0.3700 0.3300 0.3600 1,763,050 -0.01(-2.70%)
Feb 28, 2023 0.3150 0.3700 0.3000 0.3700 1,629,076 +0.06(+19.35%)
Feb 27, 2023 0.3100 0.3150 0.3100 0.3100 280,949 -0.01(-1.59%)
Feb 24, 2023 0.3150 0.3150 0.3050 0.3150 63,992 +0.00(+0.00%)
Feb 23, 2023 0.3200 0.3200 0.3100 0.3150 113,731 -0.01(-1.56%)
Feb 22, 2023 0.3200 0.3200 0.3050 0.3200 223,507 +0.01(+1.59%)
Feb 21, 2023 0.3200 0.3200 0.3150 0.3150 61,475 -0.01(-3.08%)
Feb 17, 2023 0.3250 0 +0.00(+0.00%)
Feb 16, 2023 0.3250 0.3250 0.3150 0.3250 41,343 +0.01(+1.56%)
Feb 15, 2023 0.3300 0.3300 0.3150 0.3200 113,387 -0.01(-3.03%)
Feb 14, 2023 0.3300 0.3300 0.3250 0.3300 13,443 +0.01(+1.54%)
Feb 13, 2023 0.3300 0.3300 0.3250 0.3250 182,886 +0.00(+0.00%)
Feb 10, 2023 0.3250 0.3300 0.3200 0.3250 141,095 -0.01(-1.52%)
Feb 09, 2023 0.3250 0.3500 0.3200 0.3300 230,818 +0.01(+1.54%)
Feb 08, 2023 0.3250 0.3250 0.3150 0.3250 224,581 +0.00(+0.00%)
Feb 07, 2023 0.3350 0.3350 0.3150 0.3250 1,330,621 -0.01(-1.52%)
Feb 06, 2023 0.3350 0.3350 0.3300 0.3300 257,899 -0.01(-1.49%)
Feb 03, 2023 0.3400 0.3500 0.3350 0.3350 836,360 -0.02(-5.63%)
Feb 02, 2023 0.3700 0.3800 0.3450 0.3550 1,130,212 -0.04(-8.97%)
Feb 01, 2023 0.4100 0.4100 0.3750 0.3900 431,810 -0.01(-1.27%)
Jan 31, 2023 0.4000 0.4050 0.3900 0.3950 801,325 -0.01(-2.47%)
Jan 30, 2023 0.4050 0.4050 0.3950 0.4050 174,059 -0.01(-2.41%)
Jan 27, 2023 0.4100 0.4200 0.4050 0.4150 505,865 +0.01(+1.22%)
Jan 26, 2023 0.4200 0.4250 0.4050 0.4100 504,164 -0.01(-2.38%)
Jan 25, 2023 0.4000 0.4250 0.4000 0.4200 939,093 +0.00(+0.00%)
Jan 24, 2023 0.3950 0.4300 0.3950 0.4200 861,090 +0.04(+10.53%)
Jan 23, 2023 0.3800 0.3850 0.3650 0.3800 1,108,278 +0.00(+0.00%)
Jan 20, 2023 0.3550 0.4200 0.3550 0.3800 776,215 +0.03(+7.04%)
Jan 19, 2023 0.3500 0.3550 0.3450 0.3550 1,194,653 +0.00(+0.00%)
Jan 18, 2023 0.3500 0.3550 0.3500 0.3550 226,513 +0.01(+1.43%)
Jan 17, 2023 0.3300 0.3500 0.3300 0.3500 415,153 +0.02(+6.06%)
Jan 16, 2023 0.3150 0.3300 0.3150 0.3300 546,087 +0.01(+1.54%)
Jan 13, 2023 0.3000 0.3250 0.3000 0.3250 481,536 +0.03(+8.33%)
Jan 12, 2023 0.2900 0.3000 0.2900 0.3000 285,417 +0.01(+3.45%)
Jan 11, 2023 0.2900 0.2950 0.2850 0.2900 384,737 +0.00(+0.00%)
Jan 10, 2023 0.2900 0.2900 0.2850 0.2900 118,738 +0.00(+0.00%)
Jan 09, 2023 0.2950 0.2950 0.2850 0.2900 215,630 -0.01(-1.69%)
Jan 06, 2023 0.2850 0.2950 0.2850 0.2950 13,444 +0.00(+0.00%)
Jan 05, 2023 0.3050 0.3050 0.2900 0.2950 150,720 -0.01(-3.28%)
Jan 04, 2023 0.3050 0.3050 0.3000 0.3050 127,391 -0.01(-1.61%)
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.