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 )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2019 1.440 1.460 1.420 1.440 13,827 +0.00(+0.00%)
Apr 29, 2019 1.450 1.450 1.400 1.440 20,538 +0.03(+2.13%)
Apr 26, 2019 1.420 1.440 1.370 1.410 119,371 +0.00(+0.00%)
Apr 25, 2019 1.420 1.440 1.400 1.410 71,532 -0.03(-2.08%)
Apr 24, 2019 1.440 1.490 1.430 1.440 26,386 -0.05(-3.36%)
Apr 23, 2019 1.460 1.520 1.440 1.490 172,565 +0.00(+0.00%)
Apr 22, 2019 1.400 1.520 1.400 1.490 90,914 +0.08(+5.67%)
Apr 18, 2019 1.410 1.410 1.410 0 +0.02(+1.44%)
Apr 17, 2019 1.440 1.440 1.330 1.390 46,574 -0.01(-0.71%)
Apr 16, 2019 1.450 1.450 1.380 1.400 155,469 -0.08(-5.41%)
Apr 15, 2019 1.390 1.550 1.390 1.480 131,690 +0.09(+6.47%)
Apr 12, 2019 1.390 1.400 1.370 1.390 164,346 -0.03(-2.11%)
Apr 11, 2019 1.410 1.450 1.410 1.420 80,684 +0.02(+1.43%)
Apr 10, 2019 1.400 1.400 1.380 1.400 33,900 +0.00(+0.00%)
Apr 09, 2019 1.420 1.420 1.370 1.400 14,805 -0.01(-0.71%)
Apr 08, 2019 1.420 1.420 1.390 1.410 87,012 +0.00(+0.00%)
Apr 05, 2019 1.450 1.450 1.370 1.410 63,927 -0.04(-2.76%)
Apr 04, 2019 1.470 1.470 1.400 1.450 97,204 -0.03(-2.03%)
Apr 03, 2019 1.490 1.500 1.420 1.480 245,369 +0.10(+7.25%)
Apr 02, 2019 1.360 1.390 1.330 1.380 300,018 -0.02(-1.43%)
Apr 01, 2019 1.380 1.420 1.310 1.400 54,229 +0.02(+1.45%)
Mar 29, 2019 1.410 1.480 1.350 1.380 129,327 -0.07(-4.83%)
Mar 28, 2019 1.500 1.500 1.400 1.450 178,276 -0.06(-3.97%)
Mar 27, 2019 1.520 1.550 1.470 1.510 102,729 -0.06(-3.82%)
Mar 26, 2019 1.580 1.600 1.530 1.570 52,698 -0.03(-1.88%)
Mar 25, 2019 1.680 1.680 1.560 1.600 49,189 -0.09(-5.33%)
Mar 22, 2019 1.690 1.700 1.620 1.690 29,033 -0.02(-1.17%)
Mar 21, 2019 1.690 1.720 1.650 1.710 79,436 +0.01(+0.59%)
Mar 20, 2019 1.710 1.720 1.670 1.700 93,917 -0.04(-2.30%)
Mar 19, 2019 1.720 1.740 1.670 1.740 135,227 +0.04(+2.35%)
Mar 18, 2019 1.620 1.710 1.600 1.700 318,761 +0.12(+7.59%)
Mar 15, 2019 1.640 1.640 1.560 1.580 59,952 -0.01(-0.63%)
Mar 14, 2019 1.630 1.630 1.520 1.590 314,460 -0.08(-4.79%)
Mar 13, 2019 1.590 1.670 1.510 1.670 159,429 +0.03(+1.83%)
Mar 12, 2019 1.670 1.720 1.600 1.640 166,123 -0.06(-3.53%)
Mar 11, 2019 1.700 1.790 1.650 1.700 640,082 +0.02(+1.19%)
Mar 08, 2019 1.560 1.690 1.550 1.680 565,518 +0.11(+7.01%)
Mar 07, 2019 1.460 1.580 1.460 1.570 679,270 +0.13(+9.03%)
Mar 06, 2019 1.430 1.440 1.410 1.440 73,674 +0.03(+2.13%)
Mar 05, 2019 1.420 1.420 1.380 1.410 39,484 -0.03(-2.08%)
Mar 04, 2019 1.400 1.440 1.350 1.440 212,208 +0.00(+0.00%)
Mar 01, 2019 1.450 1.450 1.370 1.440 218,771 +0.07(+5.11%)
Feb 28, 2019 1.350 1.390 1.320 1.370 103,697 +0.05(+3.79%)
Feb 27, 2019 1.310 1.360 1.300 1.320 40,800 +0.00(+0.00%)
Feb 26, 2019 1.320 1.330 1.300 1.320 37,885 -0.02(-1.49%)
Feb 25, 2019 1.280 1.350 1.280 1.340 198,371 +0.07(+5.51%)
Feb 22, 2019 1.260 1.280 1.260 1.270 86,113 +0.05(+4.10%)
Feb 21, 2019 1.250 1.250 1.200 1.220 27,549 +0.02(+1.67%)
Feb 20, 2019 1.190 1.240 1.160 1.200 208,880 +0.01(+0.84%)
Feb 19, 2019 1.120 1.200 1.120 1.190 155,867 +0.09(+8.18%)
Feb 15, 2019 1.100 1.100 1.100 0 -0.04(-3.51%)
Feb 14, 2019 1.140 1.150 1.100 1.140 21,926 -0.02(-1.72%)
Feb 13, 2019 1.180 1.180 1.130 1.160 50,860 -0.03(-2.52%)
Feb 12, 2019 1.180 1.190 1.130 1.190 126,440 +0.01(+0.85%)
Feb 11, 2019 1.180 1.210 1.150 1.180 59,708 +0.00(+0.00%)
Feb 08, 2019 1.200 1.210 1.140 1.180 46,489 -0.02(-1.67%)
Feb 07, 2019 1.250 1.250 1.180 1.200 201,463 -0.09(-6.98%)
Feb 06, 2019 1.190 1.290 1.180 1.290 304,842 +0.13(+11.21%)
Feb 05, 2019 1.120 1.200 1.120 1.160 28,759 -0.01(-0.85%)
Feb 04, 2019 1.190 1.190 1.110 1.170 171,267 -0.03(-2.50%)
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.