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 (%)
Jul 31, 2012 0.5600 0.5700 0.5200 0.5600 90,774 -0.02(-3.45%)
Jul 30, 2012 0.5800 0.5800 0.5600 0.5800 16,100 +0.00(+0.00%)
Jul 27, 2012 0.5900 0.5900 0.5600 0.5800 12,500 +0.00(+0.00%)
Jul 26, 2012 0.5700 0.5800 0.5400 0.5800 11,940 +0.02(+3.57%)
Jul 25, 2012 0.5500 0.5600 0.5500 0.5600 5,500 -0.02(-3.45%)
Jul 24, 2012 0.5500 0.5800 0.5400 0.5800 22,920 +0.00(+0.00%)
Jul 23, 2012 0.4900 0.5900 0.4800 0.5800 42,965 +0.05(+9.43%)
Jul 20, 2012 0.5300 0.5700 0.5100 0.5300 69,730 -0.06(-10.17%)
Jul 19, 2012 0.5600 0.5900 0.5600 0.5900 5,500 +0.05(+9.26%)
Jul 18, 2012 0.5700 0.5800 0.5100 0.5400 20,538 -0.02(-3.57%)
Jul 17, 2012 0.6000 0.6000 0.5600 0.5600 54,900 -0.03(-5.08%)
Jul 16, 2012 0.5800 0.5900 0.5700 0.5900 16,449 -0.01(-1.67%)
Jul 13, 2012 0.5900 0.6000 0.5800 0.6000 17,000 +0.02(+3.45%)
Jul 12, 2012 0.5800 0.5800 0.5600 0.5800 22,110 -0.02(-3.33%)
Jul 11, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2012 0.6000 0.6000 0.5800 0.6000 36,500 -0.01(-1.64%)
Jul 09, 2012 0.6100 0.6100 0.6000 0.6100 16,400 +0.01(+1.67%)
Jul 06, 2012 0.6300 0.6300 0.6000 0.6000 37,600 -0.05(-7.69%)
Jul 05, 2012 0.6100 0.6600 0.6000 0.6500 55,825 +0.04(+6.56%)
Jul 04, 2012 0.6600 0.6600 0.6100 0.6100 5,858 -0.01(-1.61%)
Jul 03, 2012 0.6200 0.6700 0.6200 0.6200 106,300 -0.01(-1.59%)
Jun 29, 2012 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Jun 28, 2012 0.5800 0.5900 0.5700 0.5900 15,500 -0.01(-1.67%)
Jun 27, 2012 0.5900 0.6200 0.5700 0.6000 121,200 +0.02(+3.45%)
Jun 26, 2012 0.6000 0.6000 0.5700 0.5800 106,500 -0.05(-7.94%)
Jun 25, 2012 0.6000 0.6300 0.5900 0.6300 31,388 +0.00(+0.00%)
Jun 22, 2012 0.6000 0.6300 0.6000 0.6300 25,970 +0.04(+6.78%)
Jun 21, 2012 0.5900 0.5900 0.5600 0.5900 92,600 +0.00(+0.00%)
Jun 20, 2012 0.5700 0.6000 0.5700 0.5900 52,530 +0.01(+1.72%)
Jun 19, 2012 0.6000 0.6000 0.5600 0.5800 129,500 -0.02(-3.33%)
Jun 18, 2012 0.6100 0.6100 0.5800 0.6000 48,200 +0.00(+0.00%)
Jun 15, 2012 0.6300 0.6300 0.5800 0.6000 18,000 +0.00(+0.00%)
Jun 14, 2012 0.6300 0.6300 0.6000 0.6000 32,172 -0.02(-3.23%)
Jun 13, 2012 0.6000 0.6300 0.5900 0.6200 29,004 +0.02(+3.33%)
Jun 12, 2012 0.6200 0.6200 0.5900 0.6000 139,313 +0.00(+0.00%)
Jun 11, 2012 0.6200 0.6600 0.5800 0.6000 81,900 +0.00(+0.00%)
Jun 08, 2012 0.6100 0.6100 0.6000 0.6000 18,700 -0.02(-3.23%)
Jun 07, 2012 0.6000 0.6200 0.5900 0.6200 162,300 +0.03(+5.08%)
Jun 06, 2012 0.5900 0.6100 0.5700 0.5900 180,850 +0.00(+0.00%)
Jun 05, 2012 0.6100 0.6500 0.5600 0.5900 394,360 -0.02(-3.28%)
Jun 04, 2012 0.6500 0.6600 0.5900 0.6100 86,167 -0.03(-4.69%)
Jun 02, 2012 0.5900 0.6400 0.5900 0.6400 42,250 +0.00(+0.00%)
Jun 01, 2012 0.5900 0.6400 0.5900 0.6400 42,250 -0.01(-1.54%)
May 31, 2012 0.6500 0.7000 0.6200 0.6500 244,368 -0.03(-4.41%)
May 30, 2012 0.6900 0.6900 0.6700 0.6800 24,934 -0.01(-1.45%)
May 29, 2012 0.6900 0.6900 0.6500 0.6900 67,933 +0.03(+4.55%)
May 28, 2012 0.7200 0.7400 0.6300 0.6600 109,800 -0.04(-5.71%)
May 25, 2012 0.7300 0.7500 0.6900 0.7000 330,918 -0.08(-10.26%)
May 24, 2012 0.7900 0.7900 0.7600 0.7800 32,750 +0.00(+0.00%)
May 23, 2012 0.7900 0.7900 0.7500 0.7800 258,950 -0.02(-2.50%)
May 22, 2012 0.8500 0.8600 0.7400 0.8000 750,773 +0.12(+17.65%)
May 18, 2012 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
May 17, 2012 0.6600 0.6700 0.6100 0.6600 115,300 -0.02(-2.94%)
May 16, 2012 0.6900 0.7300 0.6500 0.6800 86,665 +0.00(+0.00%)
May 15, 2012 0.6800 0.7200 0.6500 0.6800 578,250 +0.06(+9.68%)
May 14, 2012 0.7000 0.7000 0.5600 0.6200 750,923 -0.22(-26.19%)
May 11, 2012 0.8300 0.9000 0.8200 0.8400 170,000 +0.00(+0.00%)
May 10, 2012 0.8300 0.8900 0.8100 0.8400 256,600 +0.04(+5.00%)
May 09, 2012 0.8000 0.8400 0.7700 0.8000 204,550 -0.02(-2.44%)
May 08, 2012 0.8300 0.8600 0.7800 0.8200 432,211 -0.02(-2.38%)
May 07, 2012 0.9000 0.9200 0.8400 0.8400 412,019 -0.10(-10.64%)
May 04, 2012 0.9500 0.9500 0.8800 0.9400 144,800 -0.02(-2.08%)
May 03, 2012 1.100 1.110 0.9600 0.9600 206,675 -0.13(-11.93%)
May 02, 2012 1.110 1.170 1.090 1.090 335,673 +0.01(+0.93%)
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.