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, 2018 0.5600 0.5600 0.5400 0.5600 50,945 +0.00(+0.00%)
Jul 30, 2018 0.5500 0.5600 0.5500 0.5600 15,500 +0.00(+0.00%)
Jul 27, 2018 0.5500 0.5600 0.5300 0.5600 28,300 +0.00(+0.00%)
Jul 25, 2018 0.5600 0.5600 0.5600 316 +0.02(+3.70%)
Jul 24, 2018 0.5600 0.5700 0.5400 0.5400 45,000 -0.02(-3.57%)
Jul 23, 2018 0.5500 0.5600 0.5400 0.5600 52,300 -0.01(-1.75%)
Jul 20, 2018 0.5800 0.5800 0.5600 0.5700 47,500 +0.00(+0.00%)
Jul 19, 2018 0.5800 0.5800 0.5600 0.5700 6,100 +0.01(+1.79%)
Jul 18, 2018 0.5600 0.5600 0.5600 0.5600 48,570 +0.00(+0.00%)
Jul 17, 2018 0.5600 0.5600 0.5500 0.5600 96,525 -0.01(-1.75%)
Jul 16, 2018 0.5500 0.5800 0.5400 0.5700 269,364 +0.00(+0.00%)
Jul 13, 2018 0.5600 0.5700 0.5600 0.5700 52,350 +0.01(+1.79%)
Jul 12, 2018 0.5600 0.5600 0.5600 0.5600 49,000 +0.00(+0.00%)
Jul 11, 2018 0.5600 0.5600 0.5300 0.5600 25,210 -0.01(-1.75%)
Jul 10, 2018 0.5600 0.5700 0.5600 0.5700 105,500 -0.01(-1.72%)
Jul 09, 2018 0.5600 0.5800 0.5600 0.5800 64,750 +0.01(+1.75%)
Jul 06, 2018 0.5700 0.5700 0.5600 0.5700 170,231 -0.03(-5.00%)
Jul 05, 2018 0.5800 0.6000 0.5800 0.6000 33,100 +0.01(+1.69%)
Jul 04, 2018 0.5900 0.6000 0.5900 0.5900 12,500 +0.00(+0.00%)
Jul 03, 2018 0.5800 0.5900 0.5700 0.5900 47,025 +0.01(+1.72%)
Jun 28, 2018 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Jun 27, 2018 0.5500 0.6100 0.5500 0.6100 79,773 +0.05(+8.93%)
Jun 26, 2018 0.5400 0.5600 0.5300 0.5600 36,000 +0.00(+0.00%)
Jun 25, 2018 0.5800 0.5800 0.5400 0.5600 6,260 -0.02(-3.45%)
Jun 22, 2018 0.5600 0.5800 0.5400 0.5800 3,500 +0.00(+0.00%)
Jun 21, 2018 0.5600 0.5800 0.5300 0.5800 6,200 +0.00(+0.00%)
Jun 20, 2018 0.5700 0.5800 0.5500 0.5800 33,100 -0.01(-1.69%)
Jun 19, 2018 0.5900 0.5900 0.5900 0.5900 39,500 -0.01(-1.67%)
Jun 15, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jun 14, 2018 0.5800 0.6100 0.5800 0.5900 42,500 +0.01(+1.72%)
Jun 13, 2018 0.5800 0.5800 0.5800 0.5800 1,030 -0.01(-1.69%)
Jun 12, 2018 0.5700 0.6200 0.5700 0.5900 75,816 +0.00(+0.00%)
Jun 11, 2018 0.5400 0.6000 0.5400 0.5900 32,500 +0.04(+7.27%)
Jun 08, 2018 0.5300 0.5500 0.5300 0.5500 4,000 +0.01(+1.85%)
Jun 06, 2018 0.5400 0.5400 0.5400 4 -0.01(-1.82%)
Jun 05, 2018 0.5300 0.5500 0.5300 0.5500 8,500 +0.00(+0.00%)
Jun 04, 2018 0.5100 0.5500 0.5000 0.5500 8,860 +0.01(+1.85%)
Jun 01, 2018 0.5400 0.5500 0.5100 0.5400 19,520 +0.00(+0.00%)
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%)
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.