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 UNCHANGED
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 (%)
Apr 28, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 27, 2016 0.1700 0.1700 0.1600 0.1700 97,500 -0.00(-2.86%)
Apr 26, 2016 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Apr 25, 2016 0.1750 0.1750 0.1700 0.1750 64,100 -0.02(-10.26%)
Apr 22, 2016 0.1900 0.1950 0.1900 0.1950 5,000 +0.01(+2.63%)
Apr 21, 2016 0.1750 0.1900 0.1700 0.1900 23,500 +0.00(+0.00%)
Apr 20, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
Apr 19, 2016 0.1750 0.1800 0.1750 0.1800 13,000 +0.00(+0.00%)
Apr 18, 2016 0.1800 0.1800 0.1650 0.1800 31,500 -0.02(-10.00%)
Apr 15, 2016 0.1800 0.2000 0.1800 0.2000 5,000 +0.00(+0.00%)
Apr 14, 2016 0.1900 0.2000 0.1800 0.2000 20,500 +0.00(+0.00%)
Apr 11, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 07, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 06, 2016 0.2000 0.2000 0.1900 0.1950 57,500 +0.01(+2.63%)
Apr 05, 2016 0.2000 0.2200 0.1900 0.1900 22,000 -0.01(-5.00%)
Apr 04, 2016 0.2100 0.2200 0.2000 0.2000 135,464 -0.02(-9.09%)
Apr 01, 2016 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Mar 31, 2016 0.2100 0.2200 0.2100 0.2200 28,000 +0.00(+0.00%)
Mar 30, 2016 0.2200 0.2200 0.2100 0.2200 44,500 +0.00(+0.00%)
Mar 24, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 17, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 16, 2016 0.2100 0.2150 0.2100 0.2150 2,362 +0.00(+0.00%)
Mar 11, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 10, 2016 0.2000 0.2100 0.1900 0.2100 36,210 +0.01(+5.00%)
Mar 08, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 03, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 02, 2016 0.2000 0.2050 0.1900 0.2000 30,500 -0.02(-9.09%)
Feb 29, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 26, 2016 0.2100 0.2200 0.2100 0.2200 25,000 +0.01(+2.33%)
Feb 25, 2016 0.2100 0.2150 0.2100 0.2150 5,000 +0.00(+0.00%)
Feb 24, 2016 0.2100 0.2150 0.2100 0.2150 10,690 -0.01(-2.27%)
Feb 19, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 18, 2016 0.2100 0.2150 0.2100 0.2150 36,000 -0.01(-2.27%)
Feb 12, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 11, 2016 0.2100 0.2150 0.2000 0.2150 3,500 -0.01(-2.27%)
Feb 08, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 05, 2016 0.2150 0.2200 0.2050 0.2200 3,800 +0.00(+0.00%)
Feb 04, 2016 0.2200 0.2200 0.2200 0.2200 110,000 +0.00(+0.00%)
Feb 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 01, 2016 0.2100 0.2100 0.2050 0.2100 21,755 +0.01(+5.00%)
Jan 29, 2016 0.2000 0.2000 0.2000 0.2000 5,900 +0.00(+0.00%)
Jan 28, 2016 0.1950 0.2500 0.1850 0.2000 181,600 +0.01(+2.56%)
Jan 27, 2016 0.1850 0.1950 0.1850 0.1950 6,000 +0.01(+2.63%)
Jan 26, 2016 0.1850 0.1900 0.1850 0.1900 6,000 +0.00(+0.00%)
Jan 25, 2016 0.1850 0.1900 0.1800 0.1900 119,000 +0.00(+0.00%)
Jan 22, 2016 0.1900 0.1900 0.1800 0.1900 68,000 +0.01(+5.56%)
Jan 21, 2016 0.1800 0.1900 0.1700 0.1800 66,659 -0.01(-5.26%)
Jan 20, 2016 0.1800 0.1900 0.1700 0.1900 40,255 +0.02(+11.76%)
Jan 19, 2016 0.1600 0.1800 0.1550 0.1700 133,100 +0.02(+9.68%)
Jan 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 14, 2016 0.1450 0.1550 0.1450 0.1550 49,000 +0.00(+0.00%)
Jan 12, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 11, 2016 0.1500 0.1550 0.1450 0.1500 52,000 +0.01(+3.45%)
Jan 08, 2016 0.1450 0.1450 0.1450 0.1450 1,000 -0.02(-9.38%)
Jan 05, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 30, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 24, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 23, 2015 0.1550 0.1600 0.1400 0.1500 334,500 -0.01(-6.25%)
Dec 22, 2015 0.1550 0.1600 0.1450 0.1600 138,832 -0.01(-3.03%)
Dec 21, 2015 0.1600 0.1650 0.1500 0.1650 52,217 +0.00(+0.00%)
Dec 17, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 16, 2015 0.1400 0.1600 0.1400 0.1600 44,000 +0.01(+3.23%)
Dec 14, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 10, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 09, 2015 0.1550 0.1600 0.1500 0.1600 45,000 +0.00(+0.00%)
Dec 08, 2015 0.1550 0.1600 0.1550 0.1600 8,000 +0.00(+0.00%)
Dec 07, 2015 0.1550 0.1600 0.1500 0.1600 149,451 -0.01(-3.03%)
Dec 03, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 01, 2015 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 30, 2015 0.1700 0.1700 0.1550 0.1700 6,776 +0.00(+0.00%)
Nov 27, 2015 0.1600 0.1700 0.1600 0.1700 6,500 +0.00(+0.00%)
Nov 26, 2015 0.1500 0.1700 0.1500 0.1700 80,000 +0.01(+6.25%)
Nov 25, 2015 0.1450 0.1600 0.1450 0.1600 60,840 +0.00(+0.00%)
Nov 23, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 20, 2015 0.1450 0.1600 0.1450 0.1600 18,000 +0.00(+0.00%)
Nov 19, 2015 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Nov 18, 2015 0.1650 0.1650 0.1550 0.1650 31,500 +0.01(+3.13%)
Nov 17, 2015 0.1400 0.1600 0.1350 0.1600 121,000 +0.01(+3.23%)
Nov 16, 2015 0.1500 0.1600 0.1400 0.1550 12,500 -0.01(-3.13%)
Nov 13, 2015 0.1450 0.1600 0.1300 0.1600 175,000 +0.01(+6.67%)
Nov 12, 2015 0.1600 0.1600 0.1500 0.1500 0 -0.01(-6.25%)
Nov 11, 2015 0.1550 0.1600 0.1500 0.1600 73,000 +0.01(+3.23%)
Nov 10, 2015 0.1500 0.1550 0.1400 0.1550 36,500 -0.01(-3.13%)
Nov 09, 2015 0.1600 0.1650 0.1450 0.1600 38,500 -0.01(-8.57%)
Nov 06, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Nov 05, 2015 0.1600 0.1600 0.1600 0.1600 71,900 -0.01(-3.03%)
Nov 04, 2015 0.1500 0.1650 0.1500 0.1650 91,520 +0.01(+6.45%)
Nov 03, 2015 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Nov 02, 2015 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Oct 30, 2015 0.1450 0.1550 0.1150 0.1550 199,000 +0.01(+3.33%)
Oct 29, 2015 0.1550 0.1550 0.1500 0.1500 5,500 +0.00(+0.00%)
Oct 28, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Oct 27, 2015 0.1450 0.1450 0.1350 0.1450 23,752 -0.01(-3.33%)
Oct 26, 2015 0.1500 0.1500 0.1500 0.1500 3,540 +0.01(+7.14%)
Oct 23, 2015 0.1300 0.1500 0.1300 0.1400 106,500 +0.00(+0.00%)
Oct 22, 2015 0.1300 0.1400 0.1200 0.1400 33,500 +0.00(+0.00%)
Oct 21, 2015 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Oct 20, 2015 0.1300 0.1400 0.1300 0.1400 14,449 +0.01(+7.69%)
Oct 19, 2015 0.1150 0.1300 0.1150 0.1300 266,000 +0.01(+8.33%)
Oct 16, 2015 0.1100 0.1200 0.1100 0.1200 124,675 +0.00(+0.00%)
Oct 15, 2015 0.1100 0.1200 0.1050 0.1200 161,000 +0.00(+0.00%)
Oct 14, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 13, 2015 0.1150 0.1200 0.1150 0.1200 3,000 +0.00(+4.35%)
Oct 09, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 08, 2015 0.1200 0.1200 0.1200 0.1200 520 +0.00(+0.00%)
Oct 07, 2015 0.1150 0.1250 0.1150 0.1200 40,765 +0.01(+9.09%)
Oct 06, 2015 0.1150 0.1200 0.1100 0.1100 116,209 -0.01(-4.35%)
Oct 05, 2015 0.1100 0.1150 0.1100 0.1150 1,500 -0.00(-4.17%)
Sep 30, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 29, 2015 0.1250 0.1250 0.1100 0.1100 200,500 -0.01(-12.00%)
Sep 28, 2015 0.1200 0.1300 0.1200 0.1250 339,026 -0.01(-3.85%)
Sep 25, 2015 0.1200 0.1300 0.1200 0.1300 184,675 +0.01(+4.00%)
Sep 24, 2015 0.1250 0.1300 0.1250 0.1250 163,600 +0.00(+0.00%)
Sep 23, 2015 0.1250 0.1300 0.1200 0.1250 53,685 -0.01(-3.85%)
Sep 22, 2015 0.1250 0.1300 0.1250 0.1300 21,000 +0.00(+0.00%)
Sep 21, 2015 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Sep 17, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2015 0.1250 0.1300 0.1200 0.1300 128,000 +0.00(+0.00%)
Sep 14, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 11, 2015 0.1300 0.1350 0.1300 0.1300 168,000 -0.01(-3.70%)
Sep 10, 2015 0.1300 0.1350 0.1250 0.1350 51,000 +0.00(+0.00%)
Sep 04, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 02, 2015 0.1350 0.1350 0.1350 387 +0.01(+3.85%)
Sep 01, 2015 0.1350 0.1350 0.1300 0.1300 59,000 -0.01(-7.14%)
Aug 31, 2015 0.1300 0.1400 0.1300 0.1400 40,500 +0.01(+3.70%)
Aug 28, 2015 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Aug 26, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 25, 2015 0.1350 0.1350 0.1350 0.1350 2,050 +0.01(+3.85%)
Aug 24, 2015 0.1350 0.1350 0.1250 0.1300 104,000 -0.01(-7.14%)
Aug 21, 2015 0.1400 0.1400 0.1300 0.1400 85,000 +0.01(+7.69%)
Aug 20, 2015 0.1400 0.1400 0.1300 0.1300 146,960 -0.01(-7.14%)
Aug 18, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2015 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-3.57%)
Aug 14, 2015 0.1350 0.1400 0.1350 0.1400 32,500 +0.01(+7.69%)
Aug 13, 2015 0.1350 0.1350 0.1300 0.1300 10,500 -0.01(-7.14%)
Aug 12, 2015 0.1400 0.1400 0.1400 0.1400 21,000 +0.00(+0.00%)
Aug 11, 2015 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Aug 10, 2015 0.1300 0.1400 0.1300 0.1400 179,000 +0.01(+3.70%)
Aug 07, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Aug 06, 2015 0.1350 0.1400 0.1250 0.1350 50,700 +0.00(+0.00%)
Aug 05, 2015 0.1400 0.1400 0.1350 0.1350 119,500 +0.00(+0.00%)
Jul 31, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 30, 2015 0.1350 0.1400 0.1350 0.1400 71,500 +0.00(+0.00%)
Jul 29, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jul 28, 2015 0.1300 0.1400 0.1300 0.1400 38,500 +0.01(+7.69%)
Jul 27, 2015 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-7.14%)
Jul 24, 2015 0.1400 0.1400 0.1300 0.1400 35,000 +0.01(+7.69%)
Jul 23, 2015 0.1400 0.1400 0.1200 0.1300 109,400 +0.01(+4.00%)
Jul 22, 2015 0.1150 0.1250 0.1100 0.1250 31,500 +0.01(+8.70%)
Jul 21, 2015 0.1150 0.1200 0.1150 0.1150 158,590 -0.00(-4.17%)
Jul 17, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 16, 2015 0.1150 0.1150 0.1150 0.1150 18,300 +0.00(+0.00%)
Jul 14, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 13, 2015 0.1200 0.1200 0.1100 0.1100 58,000 -0.01(-8.33%)
Jul 10, 2015 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+4.35%)
Jul 09, 2015 0.1250 0.1250 0.1100 0.1150 156,500 -0.01(-8.00%)
Jul 08, 2015 0.1250 0.1250 0.1200 0.1250 58,176 +0.01(+4.17%)
Jul 07, 2015 0.1200 0.1200 0.1050 0.1200 93,500 +0.00(+0.00%)
Jul 06, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 03, 2015 0.1150 0.1150 0.1100 0.1100 96,110 -0.01(-4.35%)
Jul 02, 2015 0.1150 0.1150 0.1150 0.1150 14,575 +0.00(+0.00%)
Jun 30, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 29, 2015 0.1100 0.1100 0.1100 0.1100 184,000 -0.01(-4.35%)
Jun 26, 2015 0.1150 0.1150 0.1100 0.1150 169,000 +0.00(+0.00%)
Jun 25, 2015 0.1150 0.1150 0.1150 0.1150 51,000 +0.00(+0.00%)
Jun 24, 2015 0.1150 0.1200 0.1150 0.1150 37,194 -0.00(-4.17%)
Jun 23, 2015 0.1100 0.1200 0.1100 0.1200 127,675 +0.00(+4.35%)
Jun 22, 2015 0.1150 0.1150 0.1150 0.1150 104,000 -0.00(-4.17%)
Jun 19, 2015 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Jun 18, 2015 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Jun 17, 2015 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jun 16, 2015 0.1200 0.1200 0.1200 0.1200 35,000 -0.01(-7.69%)
Jun 12, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 11, 2015 0.1150 0.1300 0.1150 0.1300 175,735 +0.02(+18.18%)
Jun 10, 2015 0.1100 0.1100 0.1100 0.1100 3,230 -0.01(-4.35%)
Jun 09, 2015 0.1150 0.1150 0.1150 0.1150 10,110 +0.01(+4.55%)
Jun 08, 2015 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Jun 05, 2015 0.1100 0.1150 0.1100 0.1150 31,000 +0.01(+4.55%)
Jun 04, 2015 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Jun 02, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 01, 2015 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
May 29, 2015 0.1100 0.1100 0.1050 0.1050 240,500 -0.01(-8.70%)
May 28, 2015 0.1050 0.1200 0.1050 0.1150 308,780 +0.00(+0.00%)
May 26, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 22, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 21, 2015 0.1100 0.1100 0.1100 0.1100 131,500 +0.00(+0.00%)
May 20, 2015 0.1100 0.1100 0.1100 0.1100 62,601 +0.00(+0.00%)
May 19, 2015 0.1050 0.1100 0.1000 0.1100 203,000 +0.01(+4.76%)
May 15, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 14, 2015 0.1100 0.1100 0.1000 0.1000 370,000 -0.01(-9.09%)
May 12, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 11, 2015 0.1100 0.1100 0.1100 0.1100 39,500 +0.00(+0.00%)
May 07, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 06, 2015 0.1050 0.1100 0.1000 0.1100 43,496 +0.01(+4.76%)
May 05, 2015 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
May 04, 2015 0.1150 0.1150 0.1050 0.1050 23,000 +0.00(+5.00%)
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.