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 )

0.2500 +0.0250 (+11.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Jun 30, 2022 0.4650 0 +0.02(+3.33%)
Jun 29, 2022 0.4850 0.4850 0.4450 0.4500 34,037 -0.02(-5.26%)
Jun 28, 2022 0.4600 0.4800 0.4600 0.4750 141,719 +0.01(+2.15%)
Jun 27, 2022 0.4650 0.4800 0.4500 0.4650 86,515 +0.02(+4.49%)
Jun 24, 2022 0.4600 0.4700 0.4450 0.4450 127,900 -0.02(-3.26%)
Jun 23, 2022 0.4350 0.4700 0.4100 0.4600 258,812 -0.02(-5.15%)
Jun 22, 2022 0.4550 0.4950 0.4250 0.4850 307,145 +0.02(+4.30%)
Jun 21, 2022 0.4050 0.4700 0.4050 0.4650 293,698 +0.05(+12.05%)
Jun 20, 2022 0.4100 0.4150 0.4000 0.4150 15,126 +0.01(+3.75%)
Jun 17, 2022 0.4300 0.4300 0.4000 0.4000 127,837 -0.02(-4.76%)
Jun 16, 2022 0.4650 0.4700 0.4100 0.4200 226,354 -0.05(-11.58%)
Jun 15, 2022 0.4750 0.4800 0.4500 0.4750 44,700 -0.02(-3.06%)
Jun 14, 2022 0.4950 0.4950 0.4800 0.4900 43,796 +0.01(+1.03%)
Jun 13, 2022 0.4750 0.5000 0.4500 0.4850 92,077 -0.03(-4.90%)
Jun 10, 2022 0.5200 0.5200 0.4850 0.5100 24,750 +0.00(+0.00%)
Jun 09, 2022 0.5000 0.5200 0.4850 0.5100 40,350 +0.04(+7.37%)
Jun 08, 2022 0.4900 0.4900 0.4600 0.4750 136,800 -0.03(-5.00%)
Jun 07, 2022 0.5300 0.5300 0.4800 0.5000 64,748 -0.02(-3.85%)
Jun 06, 2022 0.5200 0.5200 0.5000 0.5200 46,408 +0.00(+0.00%)
Jun 03, 2022 0.5300 0.5300 0.5100 0.5200 5,363 +0.00(+0.00%)
Jun 02, 2022 0.5300 0.5300 0.5000 0.5200 83,334 +0.00(+0.00%)
Jun 01, 2022 0.5300 0.5300 0.5000 0.5200 78,870 -0.01(-1.89%)
May 31, 2022 0.5100 0.5300 0.5100 0.5300 58,832 +0.01(+1.92%)
May 30, 2022 0.5100 0.5300 0.4750 0.5200 91,220 +0.01(+1.96%)
May 27, 2022 0.5100 0.5200 0.5000 0.5100 117,743 +0.01(+2.00%)
May 26, 2022 0.5200 0.5200 0.4800 0.5000 77,902 +0.01(+1.01%)
May 25, 2022 0.5200 0.5200 0.4800 0.4950 88,356 -0.01(-1.00%)
May 24, 2022 0.5200 0.5200 0.4850 0.5000 52,148 -0.01(-1.96%)
May 20, 2022 0.5100 0 +0.00(+0.00%)
May 19, 2022 0.5000 0.5100 0.5000 0.5100 29,944 +0.00(+0.00%)
May 18, 2022 0.5300 0.5300 0.5000 0.5100 53,400 -0.02(-3.77%)
May 17, 2022 0.5100 0.5300 0.5100 0.5300 26,627 +0.01(+1.92%)
May 16, 2022 0.5300 0.5300 0.5100 0.5200 58,102 +0.00(+0.00%)
May 13, 2022 0.5000 0.5200 0.4950 0.5200 215,532 +0.03(+5.05%)
May 12, 2022 0.5400 0.5400 0.4900 0.4950 58,304 -0.05(-8.33%)
May 11, 2022 0.5300 0.5400 0.5200 0.5400 56,579 -0.01(-1.82%)
May 10, 2022 0.5700 0.5700 0.4850 0.5500 276,832 +0.00(+0.00%)
May 09, 2022 0.5700 0.5900 0.5300 0.5500 187,478 -0.03(-5.17%)
May 06, 2022 0.5900 0.5900 0.5600 0.5800 44,713 -0.03(-4.92%)
May 05, 2022 0.6200 0.6200 0.5900 0.6100 94,520 +0.01(+1.67%)
May 04, 2022 0.5800 0.6000 0.5700 0.6000 225,948 +0.02(+3.45%)
May 03, 2022 0.6100 0.6100 0.5800 0.5800 81,096 -0.01(-1.69%)
May 02, 2022 0.6000 0.6000 0.5600 0.5900 107,363 -0.01(-1.67%)
Apr 29, 2022 0.6100 0.6100 0.5800 0.6000 121,892 -0.01(-1.64%)
Apr 28, 2022 0.6200 0.6200 0.6100 0.6100 70,271 +0.01(+1.67%)
Apr 27, 2022 0.5900 0.6000 0.5800 0.6000 125,297 +0.01(+1.69%)
Apr 26, 2022 0.5900 0.6100 0.5800 0.5900 562,666 +0.02(+3.51%)
Apr 25, 2022 0.5600 0.5700 0.5300 0.5700 293,446 +0.00(+0.00%)
Apr 22, 2022 0.5900 0.5900 0.5600 0.5700 403,376 -0.01(-1.72%)
Apr 21, 2022 0.6700 0.6800 0.5700 0.5800 654,880 -0.07(-10.77%)
Apr 20, 2022 0.6500 0.6600 0.6400 0.6500 230,788 +0.02(+3.17%)
Apr 19, 2022 0.6500 0.6500 0.6200 0.6300 293,887 +0.00(+0.00%)
Apr 18, 2022 0.6100 0.6600 0.6100 0.6300 477,692 +0.05(+8.62%)
Apr 14, 2022 0.5800 0 +0.01(+1.75%)
Apr 13, 2022 0.5400 0.5700 0.5400 0.5700 72,589 +0.02(+3.64%)
Apr 12, 2022 0.5400 0.5700 0.5400 0.5500 219,302 +0.01(+1.85%)
Apr 11, 2022 0.5200 0.5500 0.5200 0.5400 78,018 +0.01(+1.89%)
Apr 08, 2022 0.5200 0.5700 0.5100 0.5300 186,134 +0.01(+1.92%)
Apr 07, 2022 0.5500 0.5500 0.5100 0.5200 106,668 -0.01(-1.89%)
Apr 06, 2022 0.5100 0.5500 0.5000 0.5300 629,191 -0.05(-8.62%)
Apr 04, 2022 0.5800 382 -0.03(-4.92%)
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.