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 (%)
May 31, 2018 0.5300 0.5500 0.5100 0.5400 17,000 -0.01(-1.82%)
May 30, 2018 0.5500 0.5500 0.5200 0.5500 12,000 +0.00(+0.00%)
May 29, 2018 0.5600 0.5700 0.5300 0.5500 28,469 +0.00(+0.00%)
May 28, 2018 0.6000 0.6000 0.5500 0.5500 8,748 -0.03(-5.17%)
May 25, 2018 0.6000 0.6000 0.5600 0.5800 15,200 +0.01(+1.75%)
May 24, 2018 0.6000 0.6000 0.5700 0.5700 2,500 -0.02(-3.39%)
May 23, 2018 0.5800 0.5900 0.5800 0.5900 2,500 +0.00(+0.00%)
May 22, 2018 0.5800 0.6000 0.5800 0.5900 19,600 +0.01(+1.72%)
May 18, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 17, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
May 16, 2018 0.5800 0.5800 0.5800 0.5800 12,500 +0.01(+1.75%)
May 15, 2018 0.5800 0.5800 0.5600 0.5700 10,100 +0.00(+0.00%)
May 14, 2018 0.5600 0.5700 0.5600 0.5700 1,500 -0.01(-1.72%)
May 11, 2018 0.5700 0.5800 0.5700 0.5800 3,500 -0.02(-3.33%)
May 10, 2018 0.5900 0.6000 0.5900 0.6000 12,600 +0.00(+0.00%)
May 09, 2018 0.5800 0.6000 0.5700 0.6000 4,000 +0.02(+3.45%)
May 08, 2018 0.5800 0.5800 0.5400 0.5800 28,500 -0.01(-1.69%)
May 07, 2018 0.5900 0.6000 0.5300 0.5900 40,192 +0.00(+0.00%)
May 04, 2018 0.5900 0.5900 0.5600 0.5900 9,150 +0.00(+0.00%)
May 03, 2018 0.5900 0.6000 0.5800 0.5900 14,590 -0.01(-1.67%)
May 02, 2018 0.6100 0.6100 0.5800 0.6000 17,500 +0.00(+0.00%)
May 01, 2018 0.6000 0.6000 0.5800 0.6000 22,100 +0.00(+0.00%)
Apr 30, 2018 0.6000 0.6000 0.5800 0.6000 21,416 +0.00(+0.00%)
Apr 27, 2018 0.6300 0.6400 0.5900 0.6000 115,500 -0.04(-6.25%)
Apr 26, 2018 0.6000 0.6400 0.5900 0.6400 15,500 +0.02(+3.23%)
Apr 25, 2018 0.5900 0.6400 0.5900 0.6200 111,000 +0.03(+5.08%)
Apr 24, 2018 0.5800 0.5900 0.5800 0.5900 33,000 -0.01(-1.67%)
Apr 23, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Apr 20, 2018 0.6000 0.6000 0.5900 0.6000 15,000 +0.00(+0.00%)
Apr 19, 2018 0.5800 0.6000 0.5800 0.6000 37,500 +0.02(+3.45%)
Apr 18, 2018 0.5700 0.5800 0.5700 0.5800 32,140 +0.00(+0.00%)
Apr 17, 2018 0.5800 0.5800 0.5600 0.5800 15,416 +0.01(+1.75%)
Apr 16, 2018 0.5800 0.5800 0.5700 0.5700 3,523 +0.01(+1.79%)
Apr 12, 2018 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Apr 11, 2018 0.5500 0.5500 0.5300 0.5300 1,710 -0.01(-1.85%)
Apr 10, 2018 0.5500 0.5600 0.5400 0.5400 14,250 +0.01(+1.89%)
Apr 09, 2018 0.5300 0.5500 0.5200 0.5300 59,180 -0.05(-8.62%)
Apr 06, 2018 0.5700 0.5800 0.5500 0.5800 5,000 -0.02(-3.33%)
Apr 05, 2018 0.6100 0.6100 0.5900 0.6000 3,650 +0.02(+3.45%)
Apr 04, 2018 0.5900 0.5900 0.5600 0.5800 19,505 -0.01(-1.69%)
Apr 03, 2018 0.5900 0.5900 0.5700 0.5900 9,700 +0.00(+0.00%)
Apr 02, 2018 0.5700 0.5900 0.5700 0.5900 11,500 +0.00(+0.00%)
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%)
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.