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 (%)
Sep 28, 2012 0.3600 0.3600 0.3400 0.3600 75,000 +0.01(+2.86%)
Sep 27, 2012 0.3700 0.3750 0.3400 0.3500 19,500 +0.00(+0.00%)
Sep 26, 2012 0.3600 0.3600 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 25, 2012 0.4000 0.4050 0.3500 0.3500 14,365 -0.04(-10.26%)
Sep 24, 2012 0.3450 0.3900 0.3450 0.3900 53,000 +0.04(+11.43%)
Sep 21, 2012 0.3200 0.3500 0.3200 0.3500 2,000 +0.01(+1.45%)
Sep 20, 2012 0.3500 0.3500 0.3450 0.3450 2,000 -0.01(-1.43%)
Sep 19, 2012 0.3200 0.3500 0.3150 0.3500 47,250 -0.01(-1.41%)
Sep 18, 2012 0.3500 0.3600 0.3100 0.3550 45,444 +0.01(+1.43%)
Sep 17, 2012 0.3550 0.3650 0.3500 0.3500 11,750 -0.04(-10.26%)
Sep 14, 2012 0.3900 0.3900 0.3400 0.3900 110,944 +0.05(+14.71%)
Sep 13, 2012 0.4000 0.4000 0.3400 0.3400 18,115 -0.03(-8.11%)
Sep 12, 2012 0.3900 0.4000 0.3650 0.3700 41,500 -0.02(-5.13%)
Sep 11, 2012 0.3900 0.3900 0.3900 0.3900 2,800 -0.01(-1.27%)
Sep 10, 2012 0.4300 0.4300 0.3300 0.3950 653,570 -0.05(-12.22%)
Sep 07, 2012 0.4550 0.4600 0.4500 0.4500 19,071 +0.02(+4.65%)
Sep 06, 2012 0.4450 0.4700 0.4100 0.4300 149,200 -0.03(-6.52%)
Sep 05, 2012 0.5000 0.5000 0.4550 0.4600 98,300 -0.01(-3.16%)
Sep 04, 2012 0.6000 0.6000 0.4750 0.4750 79,500 -0.12(-20.83%)
Aug 31, 2012 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Aug 30, 2012 0.4500 0.5700 0.4500 0.5300 221,600 +0.04(+8.16%)
Aug 29, 2012 0.4400 0.4900 0.4400 0.4900 50,000 +0.03(+7.69%)
Aug 27, 2012 0.4850 0.4850 0.4400 0.4550 123,800 -0.01(-3.19%)
Aug 24, 2012 0.4750 0.5300 0.4600 0.4700 161,000 -0.03(-5.05%)
Aug 23, 2012 0.5000 0.5000 0.4600 0.4950 99,500 -0.04(-6.60%)
Aug 22, 2012 0.4850 0.5400 0.4850 0.5300 37,340 +0.01(+1.92%)
Aug 21, 2012 0.4900 0.5300 0.4800 0.5200 10,750 -0.02(-3.70%)
Aug 20, 2012 0.4650 0.5400 0.4300 0.5400 186,600 +0.05(+10.20%)
Aug 17, 2012 0.4700 0.4900 0.4500 0.4900 82,100 -0.01(-1.01%)
Aug 16, 2012 0.4800 0.5000 0.4600 0.4950 60,500 +0.02(+3.13%)
Aug 15, 2012 0.4950 0.5200 0.4800 0.4800 24,900 +0.01(+2.13%)
Aug 14, 2012 0.4500 0.5000 0.4450 0.4700 58,500 -0.02(-4.08%)
Aug 13, 2012 0.4950 0.4950 0.4300 0.4900 55,360 -0.02(-3.92%)
Aug 11, 2012 0.4950 0.5100 0.4900 0.5100 12,470 +0.00(+0.00%)
Aug 10, 2012 0.4950 0.5100 0.4900 0.5100 12,470 +0.00(+0.00%)
Aug 09, 2012 0.5000 0.5200 0.4950 0.5100 23,100 -0.01(-1.92%)
Aug 08, 2012 0.5500 0.5500 0.4650 0.5200 79,950 +0.00(+0.00%)
Aug 07, 2012 0.5300 0.5400 0.5200 0.5200 22,000 -0.02(-3.70%)
Aug 03, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 02, 2012 0.5300 0.5500 0.5200 0.5400 20,100 -0.02(-3.57%)
Aug 01, 2012 0.5600 0.5600 0.5300 0.5600 23,735 +0.00(+0.00%)
Jul 31, 2012 0.5600 0.5700 0.5200 0.5600 90,774 -0.02(-3.45%)
Jul 30, 2012 0.5800 0.5800 0.5600 0.5800 16,100 +0.00(+0.00%)
Jul 27, 2012 0.5900 0.5900 0.5600 0.5800 12,500 +0.00(+0.00%)
Jul 26, 2012 0.5700 0.5800 0.5400 0.5800 11,940 +0.02(+3.57%)
Jul 25, 2012 0.5500 0.5600 0.5500 0.5600 5,500 -0.02(-3.45%)
Jul 24, 2012 0.5500 0.5800 0.5400 0.5800 22,920 +0.00(+0.00%)
Jul 23, 2012 0.4900 0.5900 0.4800 0.5800 42,965 +0.05(+9.43%)
Jul 20, 2012 0.5300 0.5700 0.5100 0.5300 69,730 -0.06(-10.17%)
Jul 19, 2012 0.5600 0.5900 0.5600 0.5900 5,500 +0.05(+9.26%)
Jul 18, 2012 0.5700 0.5800 0.5100 0.5400 20,538 -0.02(-3.57%)
Jul 17, 2012 0.6000 0.6000 0.5600 0.5600 54,900 -0.03(-5.08%)
Jul 16, 2012 0.5800 0.5900 0.5700 0.5900 16,449 -0.01(-1.67%)
Jul 13, 2012 0.5900 0.6000 0.5800 0.6000 17,000 +0.02(+3.45%)
Jul 12, 2012 0.5800 0.5800 0.5600 0.5800 22,110 -0.02(-3.33%)
Jul 11, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2012 0.6000 0.6000 0.5800 0.6000 36,500 -0.01(-1.64%)
Jul 09, 2012 0.6100 0.6100 0.6000 0.6100 16,400 +0.01(+1.67%)
Jul 06, 2012 0.6300 0.6300 0.6000 0.6000 37,600 -0.05(-7.69%)
Jul 05, 2012 0.6100 0.6600 0.6000 0.6500 55,825 +0.04(+6.56%)
Jul 04, 2012 0.6600 0.6600 0.6100 0.6100 5,858 -0.01(-1.61%)
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.