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 29, 2022 0.5400 0 +0.04(+8.00%)
Jul 28, 2022 0.5100 0.5100 0.4850 0.5000 182,207 +0.00(+0.00%)
Jul 27, 2022 0.5200 0.5400 0.4950 0.5000 422,145 -0.02(-3.85%)
Jul 26, 2022 0.5200 0.5500 0.5100 0.5200 94,282 +0.00(+0.00%)
Jul 25, 2022 0.5100 0.5200 0.5000 0.5200 62,467 +0.01(+1.96%)
Jul 22, 2022 0.4900 0.5200 0.4900 0.5100 55,499 +0.03(+6.25%)
Jul 21, 2022 0.4800 0.4900 0.4650 0.4800 275,492 -0.01(-2.04%)
Jul 20, 2022 0.4900 0.4900 0.4800 0.4900 18,211 +0.01(+2.08%)
Jul 19, 2022 0.4800 0.4800 0.4750 0.4800 117,503 +0.01(+1.05%)
Jul 18, 2022 0.4650 0.4950 0.4600 0.4750 105,115 +0.01(+2.15%)
Jul 15, 2022 0.4700 0.4800 0.4550 0.4650 217,776 -0.01(-2.11%)
Jul 14, 2022 0.4600 0.4800 0.4600 0.4750 88,269 -0.01(-1.04%)
Jul 13, 2022 0.4600 0.4800 0.4550 0.4800 6,500 -0.02(-3.03%)
Jul 12, 2022 0.4800 0.5000 0.4600 0.4950 85,928 +0.02(+3.13%)
Jul 11, 2022 0.4850 0.4900 0.4750 0.4800 224,698 -0.02(-4.00%)
Jul 08, 2022 0.5000 0.5000 0.4900 0.5000 24,301 -0.01(-1.96%)
Jul 07, 2022 0.5100 0.5200 0.4950 0.5100 32,437 +0.02(+4.08%)
Jul 06, 2022 0.5300 0.5300 0.4700 0.4900 85,851 -0.02(-3.92%)
Jul 05, 2022 0.5700 0.5700 0.4700 0.5100 331,343 -0.04(-7.27%)
Jul 04, 2022 0.4650 0.5700 0.4600 0.5500 278,721 +0.09(+18.28%)
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%)
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.