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 -0.0100 (-4.26%)
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, 2020 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Jul 30, 2020 0.3800 0.3800 0.3450 0.3450 12,856 -0.01(-1.43%)
Jul 29, 2020 0.3550 0.3550 0.3450 0.3500 33,622 -0.02(-5.41%)
Jul 28, 2020 0.3600 0.3700 0.3450 0.3700 120,642 +0.03(+8.82%)
Jul 27, 2020 0.3400 0.3500 0.3350 0.3400 188,475 +0.00(+0.00%)
Jul 24, 2020 0.3400 0.3400 0.3250 0.3400 5,849 +0.01(+3.03%)
Jul 23, 2020 0.3500 0.3500 0.3150 0.3300 167,508 -0.01(-2.94%)
Jul 22, 2020 0.3300 0.3450 0.3300 0.3400 158,433 +0.02(+6.25%)
Jul 21, 2020 0.3150 0.3300 0.3050 0.3200 305,958 +0.00(+0.00%)
Jul 20, 2020 0.3400 0.3450 0.3150 0.3200 150,319 -0.02(-5.88%)
Jul 17, 2020 0.3250 0.3400 0.3250 0.3400 74,015 +0.02(+4.62%)
Jul 16, 2020 0.3350 0.3350 0.3100 0.3250 38,804 -0.01(-1.52%)
Jul 15, 2020 0.3450 0.3500 0.3150 0.3300 66,726 +0.00(+0.00%)
Jul 14, 2020 0.3100 0.3400 0.3000 0.3300 87,436 +0.03(+8.20%)
Jul 13, 2020 0.3550 0.3550 0.3050 0.3050 291,703 -0.04(-12.86%)
Jul 10, 2020 0.3500 0.3500 0.3400 0.3500 32,500 +0.01(+1.45%)
Jul 09, 2020 0.3650 0.3700 0.3450 0.3450 283,755 -0.02(-4.17%)
Jul 08, 2020 0.3850 0.3850 0.3450 0.3600 264,300 -0.02(-4.00%)
Jul 07, 2020 0.3750 0.3800 0.3700 0.3750 123,378 +0.03(+7.14%)
Jul 06, 2020 0.3750 0.3750 0.3500 0.3500 76,645 -0.04(-9.09%)
Jul 03, 2020 0.3950 0.4000 0.3700 0.3850 36,789 +0.00(+0.00%)
Jul 02, 2020 0.4000 0.4050 0.3800 0.3850 86,451 -0.01(-1.28%)
Jun 30, 2020 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jun 29, 2020 0.4350 0.4350 0.3900 0.4100 295,713 -0.03(-6.82%)
Jun 26, 2020 0.4450 0.4450 0.4100 0.4400 278,761 +0.00(+0.00%)
Jun 25, 2020 0.4400 0.4400 0.3700 0.4400 158,730 +0.00(+0.00%)
Jun 24, 2020 0.4450 0.4500 0.4100 0.4400 209,810 -0.01(-2.22%)
Jun 23, 2020 0.4400 0.4700 0.4300 0.4500 102,940 -0.01(-2.17%)
Jun 22, 2020 0.4500 0.4700 0.4500 0.4600 18,505 -0.01(-3.16%)
Jun 19, 2020 0.4650 0.4850 0.4600 0.4750 203,159 -0.01(-1.04%)
Jun 18, 2020 0.4800 0.4800 0.4600 0.4800 45,100 -0.01(-1.03%)
Jun 17, 2020 0.4600 0.4900 0.4500 0.4850 62,505 +0.02(+5.43%)
Jun 16, 2020 0.4200 0.4600 0.4200 0.4600 65,175 +0.04(+9.52%)
Jun 15, 2020 0.4000 0.4200 0.4000 0.4200 13,686 -0.01(-2.33%)
Jun 12, 2020 0.4200 0.4400 0.4200 0.4300 24,879 +0.01(+2.38%)
Jun 11, 2020 0.4900 0.4900 0.3950 0.4200 85,157 -0.04(-8.70%)
Jun 10, 2020 0.5000 0.5000 0.4500 0.4600 56,418 -0.03(-6.12%)
Jun 09, 2020 0.4800 0.4950 0.4700 0.4900 45,019 -0.02(-3.92%)
Jun 08, 2020 0.4700 0.5200 0.4700 0.5100 84,084 +0.04(+9.68%)
Jun 05, 2020 0.4200 0.4650 0.4100 0.4650 77,729 +0.04(+8.14%)
Jun 04, 2020 0.4300 0.4300 0.4000 0.4300 23,872 +0.00(+0.00%)
Jun 03, 2020 0.4250 0.4300 0.4200 0.4300 8,070 +0.02(+6.17%)
Jun 02, 2020 0.4250 0.4500 0.3900 0.4050 34,203 -0.03(-7.95%)
Jun 01, 2020 0.4400 0.4400 0.4100 0.4400 39,238 +0.00(+0.00%)
May 29, 2020 0.4400 0.4400 0.3900 0.4400 31,910 +0.00(+0.00%)
May 28, 2020 0.4400 0.4400 0.4350 0.4400 22,701 +0.01(+1.15%)
May 27, 2020 0.4450 0.4450 0.4350 0.4350 18,972 -0.01(-1.14%)
May 26, 2020 0.4350 0.4400 0.4150 0.4400 60,922 +0.02(+4.76%)
May 25, 2020 0.4250 0.4250 0.4200 0.4200 5,084 -0.01(-2.33%)
May 22, 2020 0.4350 0.4350 0.4300 0.4300 2,718 -0.01(-1.15%)
May 21, 2020 0.4150 0.4350 0.4000 0.4350 64,500 +0.03(+6.10%)
May 20, 2020 0.4100 0.4100 0.4000 0.4100 131,158 -0.03(-6.82%)
May 19, 2020 0.4450 0.4450 0.4400 0.4400 14,155 -0.01(-2.22%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
May 14, 2020 0.4200 0.4250 0.4100 0.4150 16,454 -0.03(-5.68%)
May 13, 2020 0.4800 0.4800 0.4250 0.4400 75,472 -0.09(-16.98%)
May 12, 2020 0.5100 0.5300 0.5000 0.5300 37,107 +0.02(+3.92%)
May 11, 2020 0.5200 0.5200 0.4900 0.5100 61,377 -0.01(-1.92%)
May 08, 2020 0.5100 0.5300 0.4900 0.5200 15,908 +0.00(+0.00%)
May 07, 2020 0.5300 0.5300 0.4800 0.5200 197,455 +0.02(+4.00%)
May 06, 2020 0.4950 0.5400 0.4700 0.5000 138,606 +0.02(+3.09%)
May 05, 2020 0.4500 0.4950 0.4500 0.4850 33,729 +0.02(+3.19%)
May 04, 2020 0.4600 0.4700 0.4200 0.4700 24,849 +0.03(+6.82%)
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.