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 (%)
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.