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 (%)
Apr 30, 2014 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Apr 29, 2014 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 28, 2014 0.2400 0.2500 0.2400 0.2500 2,500 -0.01(-3.85%)
Apr 25, 2014 0.2500 0.2600 0.2400 0.2600 9,000 +0.00(+0.00%)
Apr 22, 2014 0.2600 0.2600 0.2600 0.2600 346 +0.00(+0.00%)
Apr 21, 2014 0.2500 0.2600 0.2500 0.2600 113,500 +0.03(+13.04%)
Apr 16, 2014 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Apr 14, 2014 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Apr 10, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Apr 09, 2014 0.2250 0.2350 0.2250 0.2350 58,500 +0.00(+0.00%)
Apr 08, 2014 0.2350 0.2350 0.2350 0.2350 3,420 +0.01(+6.82%)
Apr 07, 2014 0.2350 0.2350 0.2200 0.2200 68,200 -0.04(-15.38%)
Apr 03, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 01, 2014 0.2600 0.2600 0.2600 2 +0.00(+0.00%)
Mar 28, 2014 0.2600 0.2600 0.2600 0.2600 2 +0.00(+0.00%)
Mar 26, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 25, 2014 0.2300 0.2500 0.2300 0.2500 15,000 +0.00(+0.00%)
Mar 24, 2014 0.2500 0.2500 0.2300 0.2500 37,315 -0.02(-7.41%)
Mar 21, 2014 0.2550 0.2700 0.2500 0.2700 8,665 +0.01(+3.85%)
Mar 19, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Mar 18, 2014 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
Mar 17, 2014 0.2700 0.2700 0.2550 0.2600 14,000 +0.01(+1.96%)
Mar 14, 2014 0.2500 0.2550 0.2500 0.2550 30,300 +0.01(+4.08%)
Mar 13, 2014 0.2400 0.2500 0.2400 0.2450 79,000 -0.01(-2.00%)
Mar 12, 2014 0.2500 0.2500 0.2500 0.2500 11,500 +0.01(+4.17%)
Mar 11, 2014 0.2500 0.2500 0.2400 0.2400 105,750 +0.01(+4.35%)
Mar 07, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 04, 2014 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Mar 03, 2014 0.2400 0.2400 0.2150 0.2400 47,100 +0.01(+4.35%)
Feb 28, 2014 0.2450 0.2450 0.2300 0.2300 104,500 +0.00(+0.00%)
Feb 27, 2014 0.2200 0.2300 0.2200 0.2300 122,800 +0.01(+4.55%)
Feb 26, 2014 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Feb 25, 2014 0.2300 0.2300 0.2250 0.2300 74,500 +0.01(+4.55%)
Feb 24, 2014 0.2200 0.2250 0.2200 0.2200 54,500 +0.00(+0.00%)
Feb 21, 2014 0.2200 0.2200 0.2050 0.2200 84,000 -0.01(-4.35%)
Feb 20, 2014 0.2150 0.2300 0.2100 0.2300 107,000 +0.01(+4.55%)
Feb 19, 2014 0.2200 0.2200 0.2200 0.2200 65,300 +0.00(+0.00%)
Feb 18, 2014 0.2350 0.2600 0.2200 0.2200 246,064 -0.02(-8.33%)
Feb 13, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2014 0.2400 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Feb 05, 2014 0.2600 0.2700 0.2600 0.2700 45,000 +0.02(+8.00%)
Feb 04, 2014 0.2500 0.2500 0.2500 0.2500 33,000 +0.00(+0.00%)
Feb 03, 2014 0.2400 0.2500 0.2400 0.2500 3,000 +0.00(+0.00%)
Jan 31, 2014 0.2500 0.2500 0.2500 0.2500 25,500 -0.03(-10.71%)
Jan 30, 2014 0.2400 0.2800 0.2400 0.2800 10,000 +0.02(+7.69%)
Jan 28, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Jan 27, 2014 0.2450 0.2600 0.2350 0.2350 6,500 -0.01(-4.08%)
Jan 24, 2014 0.2300 0.2450 0.2200 0.2450 41,200 +0.01(+2.08%)
Jan 23, 2014 0.2500 0.2500 0.2250 0.2400 48,800 -0.03(-11.11%)
Jan 22, 2014 0.2400 0.2700 0.2400 0.2700 15,500 +0.00(+0.00%)
Jan 20, 2014 0.2400 0.2700 0.2350 0.2700 15,500 +0.02(+8.00%)
Jan 17, 2014 0.2500 0.2700 0.2500 0.2500 0 +0.00(+0.00%)
Jan 16, 2014 0.2400 0.2500 0.2400 0.2500 21,000 +0.00(+0.00%)
Jan 13, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jan 10, 2014 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jan 09, 2014 0.2750 0.2800 0.2750 0.2800 10,000 +0.00(+0.00%)
Jan 06, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 02, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Dec 31, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2013 0.2800 0.2800 0.2800 0.2800 66,500 +0.00(+0.00%)
Dec 27, 2013 0.2800 0.2800 0.2800 0.2800 13,000 -0.01(-5.08%)
Dec 24, 2013 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 20, 2013 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Dec 19, 2013 0.2350 0.2550 0.2350 0.2400 47,500 -0.01(-4.00%)
Dec 17, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 10, 2013 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 09, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 06, 2013 0.2150 0.2200 0.2150 0.2200 42,400 -0.01(-2.22%)
Dec 05, 2013 0.2150 0.2250 0.2100 0.2250 20,000 +0.00(+0.00%)
Dec 04, 2013 0.2150 0.2250 0.2000 0.2250 12,000 +0.01(+2.27%)
Dec 03, 2013 0.2250 0.2250 0.2050 0.2200 61,000 -0.01(-4.35%)
Dec 02, 2013 0.2300 0.2300 0.2300 0.2300 50,000 +0.00(+0.00%)
Nov 29, 2013 0.2300 0.2300 0.2300 0.2300 152,005 -0.02(-8.00%)
Nov 21, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 19, 2013 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Nov 14, 2013 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Nov 12, 2013 0.2400 0.2600 0.2400 0.2600 2,040 +0.00(+0.00%)
Nov 11, 2013 0.2400 0.2650 0.2250 0.2600 11,000 -0.01(-3.70%)
Nov 06, 2013 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 05, 2013 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Nov 04, 2013 0.2150 0.2600 0.2150 0.2600 25,500 +0.04(+15.56%)
Oct 31, 2013 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 30, 2013 0.2250 0.2400 0.2000 0.2250 38,000 +0.00(+0.00%)
Oct 29, 2013 0.2200 0.2250 0.2150 0.2250 9,000 +0.00(+0.00%)
Oct 28, 2013 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-2.17%)
Oct 24, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 21, 2013 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 17, 2013 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Oct 16, 2013 0.2300 0.2400 0.2150 0.2400 26,500 +0.00(+0.00%)
Oct 15, 2013 0.2250 0.2400 0.2250 0.2400 2,600 +0.00(+0.00%)
Oct 10, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 09, 2013 0.2350 0.2400 0.2250 0.2400 17,244 -0.01(-4.00%)
Oct 08, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Oct 07, 2013 0.2450 0.2500 0.2250 0.2500 12,500 +0.01(+4.17%)
Oct 04, 2013 0.2450 0.2450 0.2300 0.2400 9,000 -0.02(-7.69%)
Oct 03, 2013 0.2500 0.2600 0.2350 0.2600 5,350 -0.01(-3.70%)
Sep 30, 2013 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 27, 2013 0.2750 0.2750 0.2350 0.2750 7,550 +0.03(+12.24%)
Sep 26, 2013 0.2500 0.2500 0.2450 0.2450 1,000 +0.00(+0.00%)
Sep 25, 2013 0.2500 0.2500 0.2400 0.2450 9,500 -0.01(-3.92%)
Sep 24, 2013 0.2550 0.2700 0.2550 0.2550 21,000 +0.00(+0.00%)
Sep 23, 2013 0.2500 0.2550 0.2500 0.2550 1,900 +0.00(+0.00%)
Sep 20, 2013 0.2450 0.2550 0.2350 0.2550 15,650 +0.01(+4.08%)
Sep 19, 2013 0.2450 0.2450 0.2450 0.2450 4,740 +0.00(+0.00%)
Sep 17, 2013 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Sep 16, 2013 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Sep 13, 2013 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Sep 12, 2013 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Sep 11, 2013 0.2400 0.2550 0.2300 0.2350 5,000 -0.02(-6.00%)
Sep 10, 2013 0.2500 0.2500 0.2350 0.2500 20,500 +0.00(+0.00%)
Sep 09, 2013 0.2650 0.2650 0.2400 0.2500 93,950 +0.00(+0.00%)
Sep 06, 2013 0.2550 0.2750 0.2500 0.2500 73,100 +0.00(+0.00%)
Sep 04, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 03, 2013 0.2650 0.2700 0.2550 0.2700 11,500 -0.01(-1.82%)
Aug 30, 2013 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Aug 29, 2013 0.2500 0.2700 0.2500 0.2700 27,000 +0.02(+8.00%)
Aug 27, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2013 0.2350 0.2500 0.2350 0.2500 136,000 +0.02(+8.70%)
Aug 23, 2013 0.2250 0.2300 0.2200 0.2300 27,500 -0.00(-2.13%)
Aug 22, 2013 0.2300 0.2350 0.2000 0.2350 40,000 +0.00(+2.17%)
Aug 21, 2013 0.2250 0.2300 0.2200 0.2300 11,610 +0.00(+0.00%)
Aug 20, 2013 0.2300 0.2300 0.2200 0.2300 16,300 +0.00(+0.00%)
Aug 19, 2013 0.2650 0.2650 0.2100 0.2300 13,700 -0.02(-8.00%)
Aug 16, 2013 0.2500 0.2500 0.2500 0.2500 8,000 +0.01(+2.04%)
Aug 15, 2013 0.2450 0.2450 0.2200 0.2450 7,000 +0.02(+8.89%)
Aug 14, 2013 0.2250 0.2500 0.2250 0.2250 14,500 +0.00(+0.00%)
Aug 13, 2013 0.2150 0.2250 0.2150 0.2250 18,450 -0.01(-2.17%)
Aug 12, 2013 0.2100 0.2300 0.2100 0.2300 2,474 -0.00(-2.13%)
Aug 09, 2013 0.2200 0.2350 0.2200 0.2350 8,860 +0.04(+20.51%)
Aug 08, 2013 0.2000 0.2100 0.1950 0.1950 102,000 -0.01(-4.88%)
Aug 07, 2013 0.2200 0.2200 0.2000 0.2050 97,900 -0.03(-10.87%)
Aug 06, 2013 0.2300 0.2450 0.2100 0.2300 25,500 -0.01(-6.12%)
Aug 02, 2013 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
Aug 01, 2013 0.2700 0.2700 0.2550 0.2550 21,600 -0.03(-8.93%)
Jul 31, 2013 0.2850 0.2850 0.2650 0.2800 33,620 -0.00(-1.75%)
Jul 30, 2013 0.3000 0.3100 0.2600 0.2850 52,000 -0.03(-8.06%)
Jul 29, 2013 0.3000 0.3100 0.2900 0.3100 7,400 -0.02(-4.62%)
Jul 26, 2013 0.3100 0.3250 0.2750 0.3250 97,800 +0.01(+3.17%)
Jul 25, 2013 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Jul 24, 2013 0.3100 0.3150 0.3050 0.3150 19,000 +0.00(+0.00%)
Jul 23, 2013 0.3100 0.3250 0.3100 0.3150 58,000 +0.01(+1.61%)
Jul 22, 2013 0.4550 0.4550 0.3000 0.3100 426,401 -0.17(-36.08%)
Jul 19, 2013 0.4850 0.4850 0.4850 0.4850 100 +0.00(+0.00%)
Jul 18, 2013 0.4750 0.4850 0.4750 0.4850 23,500 +0.02(+3.19%)
Jul 17, 2013 0.4700 0.4700 0.4700 0.4700 300 -0.02(-3.09%)
Jul 16, 2013 0.4850 0.4850 0.4850 0.4850 4,000 -0.01(-1.02%)
Jul 15, 2013 0.4650 0.4900 0.4650 0.4900 36,600 -0.01(-1.01%)
Jul 12, 2013 0.4900 0.4950 0.4900 0.4950 8,500 +0.00(+0.00%)
Jul 11, 2013 0.4900 0.4950 0.4900 0.4950 98,000 +0.01(+1.02%)
Jul 10, 2013 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+4.26%)
Jul 09, 2013 0.4700 0.4700 0.4700 0.4700 9,138 -0.02(-4.08%)
Jul 08, 2013 0.4900 0.4900 0.4900 0.4900 5,200 +0.00(+0.00%)
Jul 05, 2013 0.4700 0.4900 0.4700 0.4900 11,000 +0.01(+2.08%)
Jul 04, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 03, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 02, 2013 0.4850 0.4900 0.4800 0.4800 118,000 -0.02(-4.00%)
Jun 28, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 26, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 25, 2013 0.4600 0.5000 0.4600 0.5000 95,000 +0.02(+4.17%)
Jun 24, 2013 0.4800 0.4900 0.4600 0.4800 29,000 -0.02(-4.00%)
Jun 21, 2013 0.4800 0.5000 0.4600 0.5000 38,000 +0.00(+0.00%)
Jun 20, 2013 0.4800 0.5000 0.4800 0.5000 8,000 -0.01(-1.96%)
Jun 19, 2013 0.5000 0.5100 0.5000 0.5100 19,000 +0.01(+2.00%)
Jun 18, 2013 0.5000 0.5100 0.5000 0.5000 103,334 +0.02(+4.17%)
Jun 17, 2013 0.4900 0.4900 0.4800 0.4800 66,000 +0.01(+2.13%)
Jun 14, 2013 0.4700 0.4900 0.4600 0.4700 50,500 +0.00(+0.00%)
Jun 13, 2013 0.4700 0.4700 0.4700 0.4700 30,000 +0.00(+0.00%)
Jun 12, 2013 0.4650 0.4700 0.4500 0.4700 18,700 +0.00(+0.00%)
Jun 11, 2013 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 10, 2013 0.4450 0.4700 0.4450 0.4700 59,300 +0.02(+4.44%)
Jun 07, 2013 0.4400 0.4500 0.4250 0.4500 150,000 -0.02(-3.23%)
Jun 06, 2013 0.4400 0.4650 0.4400 0.4650 8,500 -0.00(-1.06%)
Jun 05, 2013 0.4500 0.4700 0.4400 0.4700 8,510 +0.00(+0.00%)
Jun 04, 2013 0.4450 0.4700 0.4400 0.4700 15,000 +0.03(+6.82%)
Jun 03, 2013 0.4400 0.4400 0.4400 0.4400 10 -0.03(-6.38%)
May 31, 2013 0.4700 0.4700 0.4500 0.4700 113,500 +0.02(+4.44%)
May 30, 2013 0.4700 0.4750 0.4500 0.4500 14,000 -0.02(-4.26%)
May 29, 2013 0.4400 0.4700 0.4400 0.4700 5,250 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4700 0.4700 7,500 +0.00(+0.00%)
May 27, 2013 0.4400 0.4700 0.4200 0.4700 7,325 +0.00(+0.00%)
May 24, 2013 0.4300 0.4700 0.4000 0.4700 121,000 +0.00(+0.00%)
May 23, 2013 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
May 22, 2013 0.4450 0.4700 0.4300 0.4700 11,100 +0.04(+10.59%)
May 21, 2013 0.4200 0.4300 0.3500 0.4250 219,100 -0.01(-1.16%)
May 17, 2013 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 16, 2013 0.4400 0.4800 0.4400 0.4500 243,020 -0.03(-6.25%)
May 15, 2013 0.5000 0.5000 0.4500 0.4800 68,500 -0.02(-4.00%)
May 13, 2013 0.5000 0.5200 0.5000 0.5000 505,950 +0.03(+6.38%)
May 10, 2013 0.4650 0.4700 0.4400 0.4700 112,150 +0.00(+0.00%)
May 09, 2013 0.5000 0.5000 0.4700 0.4700 24,250 -0.03(-6.00%)
May 08, 2013 0.4900 0.5000 0.4800 0.5000 83,500 +0.00(+0.00%)
May 07, 2013 0.5200 0.5200 0.4800 0.5000 53,200 -0.04(-7.41%)
May 06, 2013 0.5100 0.5400 0.5000 0.5400 220,571 +0.06(+12.50%)
May 03, 2013 0.4700 0.4900 0.4400 0.4800 252,300 +0.01(+3.23%)
May 02, 2013 0.4500 0.4650 0.4400 0.4650 72,350 -0.00(-1.06%)
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.