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, 2023 0.2600 0.2700 0.2500 0.2550 243,874 +0.00(+0.00%)
Jul 28, 2023 0.2550 0.2550 0.2480 0.2550 181,010 +0.01(+2.00%)
Jul 27, 2023 0.2350 0.2500 0.2300 0.2500 193,099 +0.02(+8.70%)
Jul 26, 2023 0.2200 0.2300 0.2150 0.2300 89,460 +0.01(+4.55%)
Jul 25, 2023 0.2250 0.2250 0.2150 0.2200 636,215 +0.00(+0.92%)
Jul 24, 2023 0.2200 0.2200 0.2150 0.2180 98,502 -0.00(-0.91%)
Jul 21, 2023 0.2200 0.2250 0.2150 0.2200 551,562 +0.01(+4.76%)
Jul 20, 2023 0.2200 0.2200 0.2100 0.2100 696,371 -0.01(-4.55%)
Jul 19, 2023 0.2300 0.2300 0.2150 0.2200 251,508 +0.00(+0.00%)
Jul 18, 2023 0.2250 0.2300 0.2200 0.2200 368,481 +0.01(+2.33%)
Jul 17, 2023 0.2350 0.2350 0.2150 0.2150 288,538 -0.02(-8.51%)
Jul 14, 2023 0.2350 0.2400 0.2250 0.2350 1,101,975 +0.00(+2.17%)
Jul 13, 2023 0.2350 0.2350 0.2250 0.2300 445,289 +0.00(+0.00%)
Jul 12, 2023 0.2350 0.2350 0.2250 0.2300 51,868 -0.00(-2.13%)
Jul 11, 2023 0.2300 0.2350 0.2250 0.2350 926,053 +0.01(+4.44%)
Jul 10, 2023 0.2250 0.2300 0.2200 0.2250 60,531 -0.01(-4.26%)
Jul 07, 2023 0.2450 0.2450 0.2250 0.2350 91,215 +0.00(+0.00%)
Jul 06, 2023 0.2450 0.2450 0.2250 0.2350 179,295 -0.01(-4.08%)
Jul 05, 2023 0.2450 0.2500 0.2400 0.2450 136,789 +0.01(+2.08%)
Jul 04, 2023 0.2450 0.2600 0.2400 0.2400 226,208 +0.01(+6.67%)
Jun 30, 2023 0.2250 0 -0.01(-4.26%)
Jun 29, 2023 0.2650 0.2650 0.2300 0.2350 163,055 -0.02(-6.00%)
Jun 28, 2023 0.2700 0.2700 0.2450 0.2500 48,104 -0.01(-1.96%)
Jun 27, 2023 0.2700 0.2700 0.2500 0.2550 227,556 -0.02(-7.27%)
Jun 26, 2023 0.2850 0.2850 0.2650 0.2750 60,200 +0.01(+1.85%)
Jun 23, 2023 0.2800 0.2800 0.2650 0.2700 134,540 -0.01(-1.82%)
Jun 22, 2023 0.2900 0.2900 0.2700 0.2750 47,211 -0.01(-5.17%)
Jun 21, 2023 0.2900 0.2900 0.2800 0.2900 23,650 +0.00(+0.00%)
Jun 20, 2023 0.2900 0.2900 0.2700 0.2900 55,233 -0.01(-1.69%)
Jun 19, 2023 0.2850 0.2950 0.2850 0.2950 110,600 +0.01(+3.51%)
Jun 16, 2023 0.2950 0.2950 0.2850 0.2850 7,000 -0.01(-1.72%)
Jun 15, 2023 0.2950 0.3000 0.2700 0.2900 366,300 +0.01(+1.75%)
Jun 14, 2023 0.3000 0.3000 0.2850 0.2850 33,000 -0.02(-5.00%)
Jun 13, 2023 0.3000 0.3000 0.2800 0.3000 273,218 +0.01(+1.69%)
Jun 12, 2023 0.2950 0.2950 0.2900 0.2950 3,000 -0.01(-1.67%)
Jun 09, 2023 0.3000 0.3000 0.2850 0.3000 22,094 +0.00(+0.00%)
Jun 08, 2023 0.2900 0.3000 0.2850 0.3000 59,000 +0.00(+0.00%)
Jun 07, 2023 0.3000 0.3000 0.2900 0.3000 116,087 -0.01(-1.64%)
Jun 06, 2023 0.3100 0.3100 0.3050 0.3050 6,500 -0.01(-1.61%)
Jun 05, 2023 0.3100 0.3150 0.3050 0.3100 7,000 -0.01(-1.59%)
Jun 02, 2023 0.3000 0.3150 0.3000 0.3150 115,500 +0.01(+3.28%)
Jun 01, 2023 0.3050 0.3050 0.2900 0.3050 19,000 +0.00(+0.00%)
May 31, 2023 0.3050 0.3050 0.2900 0.3050 29,900 +0.00(+0.00%)
May 30, 2023 0.3050 0.3050 0.2950 0.3050 83,508 +0.00(+0.00%)
May 29, 2023 0.3150 0.3150 0.3000 0.3050 32,502 -0.01(-3.17%)
May 26, 2023 0.3200 0.3200 0.3100 0.3150 5,071 -0.01(-1.56%)
May 25, 2023 0.3150 0.3200 0.3100 0.3200 31,800 -0.01(-1.54%)
May 24, 2023 0.3250 0.3250 0.3150 0.3250 43,400 +0.00(+0.00%)
May 23, 2023 0.3150 0.3250 0.3150 0.3250 142,812 -0.01(-2.99%)
May 19, 2023 0.3350 0 -0.01(-1.47%)
May 18, 2023 0.3400 0.3400 0.3250 0.3400 16,559 +0.00(+0.00%)
May 17, 2023 0.3350 0.3400 0.3300 0.3400 223,835 +0.01(+3.03%)
May 16, 2023 0.3500 0.3500 0.3300 0.3300 443,604 -0.01(-4.35%)
May 15, 2023 0.3500 0.3500 0.3300 0.3450 91,400 +0.00(+0.00%)
May 12, 2023 0.3450 0.3450 0.3400 0.3450 121,059 +0.00(+0.00%)
May 11, 2023 0.3450 0.3450 0.3350 0.3450 396,000 +0.00(+0.00%)
May 10, 2023 0.3400 0.3450 0.3400 0.3450 582,971 -0.01(-1.43%)
May 09, 2023 0.3400 0.3500 0.3400 0.3500 457,300 +0.01(+2.94%)
May 08, 2023 0.3350 0.3400 0.3350 0.3400 154,189 +0.01(+1.49%)
May 05, 2023 0.3300 0.3350 0.3250 0.3350 394,501 +0.00(+0.00%)
May 04, 2023 0.3350 0.3350 0.3300 0.3350 117,500 +0.00(+0.00%)
May 03, 2023 0.3250 0.3350 0.3200 0.3350 135,550 +0.01(+3.08%)
May 02, 2023 0.3150 0.3250 0.3050 0.3250 204,950 +0.01(+1.56%)
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.