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 (%)
Aug 31, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Aug 30, 2018 0.5800 0.6800 0.5800 0.6200 356,150 +0.05(+8.77%)
Aug 29, 2018 0.5700 0.5700 0.5600 0.5700 20,550 -0.03(-5.00%)
Aug 28, 2018 0.6000 0.6000 0.5800 0.6000 49,012 +0.00(+0.00%)
Aug 27, 2018 0.6000 0.6000 0.5600 0.6000 12,669 +0.00(+0.00%)
Aug 24, 2018 0.5900 0.6000 0.5900 0.6000 49,270 +0.01(+1.69%)
Aug 23, 2018 0.5500 0.5900 0.5500 0.5900 20,919 +0.03(+5.36%)
Aug 22, 2018 0.5400 0.5600 0.5200 0.5600 32,875 +0.02(+3.70%)
Aug 21, 2018 0.5500 0.5800 0.5300 0.5400 24,000 -0.01(-1.82%)
Aug 20, 2018 0.5300 0.5700 0.5200 0.5500 17,035 +0.01(+1.85%)
Aug 17, 2018 0.5400 0.5400 0.5300 0.5400 5,105 +0.01(+1.89%)
Aug 16, 2018 0.5400 0.5400 0.5200 0.5300 11,500 -0.02(-3.64%)
Aug 15, 2018 0.5600 0.5600 0.5300 0.5500 9,500 -0.01(-1.79%)
Aug 14, 2018 0.5500 0.5600 0.5500 0.5600 7,000 +0.00(+0.00%)
Aug 13, 2018 0.5500 0.5700 0.5400 0.5600 12,733 +0.00(+0.00%)
Aug 10, 2018 0.5800 0.5800 0.5600 0.5600 24,000 +0.01(+1.82%)
Aug 09, 2018 0.5500 0.5500 0.5500 0.5500 7,100 +0.00(+0.00%)
Aug 08, 2018 0.5800 0.5800 0.5400 0.5500 63,000 -0.01(-1.79%)
Aug 07, 2018 0.5500 0.5600 0.5500 0.5600 49,555 +0.00(+0.00%)
Aug 03, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Aug 02, 2018 0.5700 0.5700 0.5700 0.5700 5,000 -0.01(-1.72%)
Aug 01, 2018 0.5600 0.6000 0.5600 0.5800 24,200 +0.02(+3.57%)
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%)
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.