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 )

0.2500 +0.0250 (+11.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 30, 2019 2.520 2.520 2.520 0 +0.00(+0.00%)
Aug 29, 2019 2.520 2.590 2.480 2.520 124,593 +0.03(+1.20%)
Aug 28, 2019 2.590 2.650 2.470 2.490 457,397 -0.23(-8.46%)
Aug 27, 2019 2.700 2.740 2.500 2.720 341,814 +0.07(+2.64%)
Aug 26, 2019 2.500 2.690 2.490 2.650 219,435 +0.20(+8.16%)
Aug 23, 2019 2.410 2.550 2.370 2.450 450,577 -0.03(-1.21%)
Aug 22, 2019 2.250 2.490 2.230 2.480 411,000 +0.08(+3.33%)
Aug 21, 2019 2.400 2.500 2.310 2.400 798,522 -0.16(-6.25%)
Aug 20, 2019 2.150 2.570 2.120 2.560 1,009,999 +0.48(+23.08%)
Aug 19, 2019 2.030 2.160 2.020 2.080 899,408 +0.14(+7.22%)
Aug 16, 2019 1.860 1.940 1.860 1.940 332,218 +0.11(+6.01%)
Aug 15, 2019 1.790 1.840 1.770 1.830 130,555 +0.13(+7.65%)
Aug 14, 2019 1.870 1.900 1.660 1.700 465,688 -0.16(-8.60%)
Aug 13, 2019 1.800 1.900 1.800 1.860 573,297 +0.03(+1.64%)
Aug 12, 2019 1.930 2.010 1.770 1.830 1,830,708 +0.69(+60.53%)
Aug 09, 2019 1.140 1.160 1.110 1.140 377,533 -0.01(-0.87%)
Aug 08, 2019 1.170 1.170 1.090 1.150 135,540 +0.01(+0.88%)
Aug 07, 2019 1.120 1.170 1.050 1.140 162,379 +0.01(+0.88%)
Aug 06, 2019 1.130 1.150 1.100 1.130 141,601 -0.03(-2.59%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.03(-2.52%)
Aug 01, 2019 1.180 1.190 1.140 1.190 41,144 +0.05(+4.39%)
Jul 31, 2019 1.100 1.180 1.100 1.140 239,444 -0.01(-0.87%)
Jul 30, 2019 1.290 1.290 1.150 1.150 87,486 -0.14(-10.85%)
Jul 29, 2019 1.310 1.320 1.260 1.290 344,892 +0.00(+0.00%)
Jul 26, 2019 1.250 1.320 1.220 1.290 277,164 +0.04(+3.20%)
Jul 25, 2019 1.210 1.270 1.180 1.250 234,548 +0.03(+2.46%)
Jul 24, 2019 1.220 1.270 1.120 1.220 199,325 +0.01(+0.83%)
Jul 23, 2019 1.180 1.210 1.030 1.210 364,081 +0.00(+0.00%)
Jul 22, 2019 1.280 1.280 1.190 1.210 305,585 -0.11(-8.33%)
Jul 19, 2019 1.320 1.320 1.290 1.320 27,300 -0.01(-0.75%)
Jul 18, 2019 1.290 1.330 1.290 1.330 23,152 +0.00(+0.00%)
Jul 17, 2019 1.340 1.340 1.260 1.330 4,740 +0.00(+0.00%)
Jul 16, 2019 1.330 1.370 1.330 1.330 164,305 -0.01(-0.75%)
Jul 15, 2019 1.340 1.340 1.280 1.340 23,791 -0.01(-0.74%)
Jul 12, 2019 1.330 1.360 1.330 1.350 42,880 +0.00(+0.00%)
Jul 11, 2019 1.340 1.370 1.330 1.350 58,514 -0.01(-0.74%)
Jul 10, 2019 1.320 1.360 1.280 1.360 86,272 +0.03(+2.26%)
Jul 09, 2019 1.360 1.390 1.250 1.330 57,428 -0.07(-5.00%)
Jul 08, 2019 1.340 1.400 1.330 1.400 76,489 +0.02(+1.45%)
Jul 05, 2019 1.350 1.380 1.350 1.380 29,195 +0.01(+0.73%)
Jul 04, 2019 1.360 1.370 1.310 1.370 14,587 -0.02(-1.44%)
Jul 03, 2019 1.430 1.440 1.360 1.390 6,302 -0.01(-0.71%)
Jul 02, 2019 1.450 1.450 1.340 1.400 32,825 -0.03(-2.10%)
Jun 28, 2019 1.430 1.430 1.430 0 -0.04(-2.72%)
Jun 27, 2019 1.470 1.470 1.460 1.470 21,772 +0.00(+0.00%)
Jun 26, 2019 1.490 1.500 1.460 1.470 18,030 -0.02(-1.34%)
Jun 25, 2019 1.480 1.510 1.470 1.490 66,494 +0.02(+1.36%)
Jun 24, 2019 1.480 1.520 1.460 1.470 104,980 -0.02(-1.34%)
Jun 21, 2019 1.520 1.520 1.470 1.490 25,420 -0.02(-1.32%)
Jun 20, 2019 1.520 1.520 1.500 1.510 27,454 +0.01(+0.67%)
Jun 19, 2019 1.500 1.510 1.480 1.500 40,185 -0.01(-0.66%)
Jun 18, 2019 1.510 1.520 1.490 1.510 9,252 +0.01(+0.67%)
Jun 17, 2019 1.530 1.530 1.480 1.500 17,530 -0.03(-1.96%)
Jun 14, 2019 1.500 1.530 1.490 1.530 60,577 +0.02(+1.32%)
Jun 13, 2019 1.540 1.540 1.500 1.510 44,910 -0.01(-0.66%)
Jun 12, 2019 1.500 1.550 1.500 1.520 150,284 -0.02(-1.30%)
Jun 11, 2019 1.540 1.560 1.500 1.540 181,357 +0.00(+0.00%)
Jun 10, 2019 1.490 1.540 1.480 1.540 43,565 +0.02(+1.32%)
Jun 07, 2019 1.540 1.540 1.490 1.520 24,058 +0.00(+0.00%)
Jun 06, 2019 1.520 1.530 1.490 1.520 54,158 -0.03(-1.94%)
Jun 05, 2019 1.530 1.550 1.520 1.550 54,765 +0.08(+5.44%)
Jun 04, 2019 1.500 1.520 1.460 1.470 162,766 -0.06(-3.92%)
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.