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, 2018 0.6000 0.6000 0.5800 0.6000 21,416 +0.00(+0.00%)
Apr 27, 2018 0.6300 0.6400 0.5900 0.6000 115,500 -0.04(-6.25%)
Apr 26, 2018 0.6000 0.6400 0.5900 0.6400 15,500 +0.02(+3.23%)
Apr 25, 2018 0.5900 0.6400 0.5900 0.6200 111,000 +0.03(+5.08%)
Apr 24, 2018 0.5800 0.5900 0.5800 0.5900 33,000 -0.01(-1.67%)
Apr 23, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Apr 20, 2018 0.6000 0.6000 0.5900 0.6000 15,000 +0.00(+0.00%)
Apr 19, 2018 0.5800 0.6000 0.5800 0.6000 37,500 +0.02(+3.45%)
Apr 18, 2018 0.5700 0.5800 0.5700 0.5800 32,140 +0.00(+0.00%)
Apr 17, 2018 0.5800 0.5800 0.5600 0.5800 15,416 +0.01(+1.75%)
Apr 16, 2018 0.5800 0.5800 0.5700 0.5700 3,523 +0.01(+1.79%)
Apr 12, 2018 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Apr 11, 2018 0.5500 0.5500 0.5300 0.5300 1,710 -0.01(-1.85%)
Apr 10, 2018 0.5500 0.5600 0.5400 0.5400 14,250 +0.01(+1.89%)
Apr 09, 2018 0.5300 0.5500 0.5200 0.5300 59,180 -0.05(-8.62%)
Apr 06, 2018 0.5700 0.5800 0.5500 0.5800 5,000 -0.02(-3.33%)
Apr 05, 2018 0.6100 0.6100 0.5900 0.6000 3,650 +0.02(+3.45%)
Apr 04, 2018 0.5900 0.5900 0.5600 0.5800 19,505 -0.01(-1.69%)
Apr 03, 2018 0.5900 0.5900 0.5700 0.5900 9,700 +0.00(+0.00%)
Apr 02, 2018 0.5700 0.5900 0.5700 0.5900 11,500 +0.00(+0.00%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Mar 28, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Mar 27, 2018 0.6000 0.6000 0.5600 0.5600 49,001 -0.06(-9.68%)
Mar 26, 2018 0.6100 0.6200 0.6100 0.6200 14,300 +0.00(+0.00%)
Mar 23, 2018 0.6100 0.6200 0.6100 0.6200 3,070 +0.00(+0.00%)
Mar 22, 2018 0.6200 0.6500 0.6100 0.6200 3,052 -0.03(-4.62%)
Mar 21, 2018 0.6500 0.6500 0.6500 0.6500 1,650 +0.00(+0.00%)
Mar 20, 2018 0.5900 0.6500 0.5900 0.6500 183,500 +0.06(+10.17%)
Mar 19, 2018 0.5900 0.5900 0.5800 0.5900 5,010 +0.03(+5.36%)
Mar 16, 2018 0.5300 0.5600 0.5300 0.5600 18,955 +0.05(+9.80%)
Mar 15, 2018 0.5500 0.5500 0.5100 0.5100 175,990 -0.02(-3.77%)
Mar 14, 2018 0.5600 0.5900 0.5000 0.5300 296,216 -0.05(-8.62%)
Mar 13, 2018 0.6000 0.6000 0.5700 0.5800 95,144 -0.02(-3.33%)
Mar 12, 2018 0.6100 0.6200 0.5900 0.6000 150,255 -0.02(-3.23%)
Mar 09, 2018 0.6100 0.6200 0.5900 0.6200 37,937 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6200 0.5900 0.6200 14,250 +0.02(+3.33%)
Mar 07, 2018 0.6000 0.6000 0.5900 0.6000 5,200 +0.01(+1.69%)
Mar 06, 2018 0.6100 0.6100 0.5700 0.5900 31,050 -0.05(-7.81%)
Mar 05, 2018 0.6300 0.6500 0.6100 0.6400 17,000 -0.01(-1.54%)
Mar 02, 2018 0.6500 0.6500 0.6500 0.6500 36,000 +0.00(+0.00%)
Mar 01, 2018 0.6400 0.6500 0.6200 0.6500 48,750 -0.01(-1.52%)
Feb 28, 2018 0.6000 0.6600 0.6000 0.6600 160,000 +0.06(+10.00%)
Feb 27, 2018 0.6400 0.6900 0.5800 0.6000 231,046 -0.06(-9.09%)
Feb 26, 2018 0.6900 0.6900 0.6200 0.6600 623,772 -0.03(-4.35%)
Feb 23, 2018 0.6900 0.6900 0.6700 0.6900 39,250 +0.00(+0.00%)
Feb 22, 2018 0.6900 0.6900 0.6800 0.6900 17,500 -0.01(-1.43%)
Feb 21, 2018 0.6800 0.7100 0.6600 0.7000 492,800 +0.03(+4.48%)
Feb 20, 2018 0.6600 0.6700 0.6600 0.6700 113,900 +0.03(+4.69%)
Feb 16, 2018 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Feb 15, 2018 0.6100 0.6100 0.6000 0.6100 74,733 +0.03(+5.17%)
Feb 14, 2018 0.5400 0.6000 0.5400 0.5800 59,000 +0.03(+5.45%)
Feb 12, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 09, 2018 0.5400 0.5500 0.5200 0.5500 4,660 +0.00(+0.00%)
Feb 08, 2018 0.5500 0.5600 0.5500 0.5500 21,000 +0.00(+0.00%)
Feb 07, 2018 0.5500 0.5400 0.5500 27,772 +0.00(+0.00%)
Feb 06, 2018 0.5500 0.5600 0.5400 0.5500 13,675 -0.02(-3.51%)
Feb 05, 2018 0.5500 0.5700 0.5500 0.5700 606,500 +0.02(+3.64%)
Feb 02, 2018 0.5500 0.5500 0.5300 0.5500 448,500 -0.01(-1.79%)
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.