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, 2020 0.4700 0.4800 0.4500 0.4700 126,975 +0.01(+3.30%)
Apr 29, 2020 0.4150 0.4550 0.4150 0.4550 141,377 +0.05(+13.75%)
Apr 28, 2020 0.3500 0.4000 0.3500 0.4000 115,647 +0.06(+17.65%)
Apr 27, 2020 0.3450 0.3450 0.3000 0.3400 66,097 -0.00(-1.45%)
Apr 24, 2020 0.3500 0.3500 0.3400 0.3450 73,647 -0.02(-4.17%)
Apr 23, 2020 0.3250 0.3600 0.3250 0.3600 57,513 +0.04(+12.50%)
Apr 22, 2020 0.3200 0.3200 0.3200 0.3200 8,917 +0.02(+4.92%)
Apr 21, 2020 0.3200 0.3200 0.3000 0.3050 81,595 -0.01(-1.61%)
Apr 20, 2020 0.3200 0.3200 0.2750 0.3100 77,292 -0.01(-1.59%)
Apr 17, 2020 0.3300 0.3350 0.3050 0.3150 34,400 -0.01(-1.56%)
Apr 16, 2020 0.3400 0.3650 0.3200 0.3200 25,218 -0.01(-3.03%)
Apr 15, 2020 0.3250 0.3600 0.3100 0.3300 113,619 -0.01(-2.94%)
Apr 14, 2020 0.3500 0.3500 0.3200 0.3400 136,573 -0.01(-2.86%)
Apr 13, 2020 0.3450 0.3500 0.3400 0.3500 40,829 -0.02(-5.41%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 08, 2020 0.3650 0.3650 0.3450 0.3500 27,913 -0.02(-4.11%)
Apr 07, 2020 0.3750 0.3800 0.3300 0.3650 66,569 +0.02(+7.35%)
Apr 06, 2020 0.3400 0.3600 0.3300 0.3400 100,171 +0.04(+13.33%)
Apr 03, 2020 0.3000 0.3200 0.2800 0.3000 99,188 +0.01(+1.69%)
Apr 02, 2020 0.2800 0.3000 0.2750 0.2950 74,085 +0.01(+5.36%)
Apr 01, 2020 0.2750 0.2800 0.2750 0.2800 10,337 +0.01(+3.70%)
Mar 31, 2020 0.2750 0.2850 0.2700 0.2700 100,178 +0.00(+0.00%)
Mar 30, 2020 0.2700 0.2700 0.2600 0.2700 37,860 -0.01(-1.82%)
Mar 27, 2020 0.2800 0.2800 0.2700 0.2750 19,032 +0.01(+3.77%)
Mar 26, 2020 0.2700 0.2700 0.2550 0.2650 20,876 +0.01(+3.92%)
Mar 25, 2020 0.2350 0.2550 0.2200 0.2550 24,416 +0.04(+18.60%)
Mar 24, 2020 0.2600 0.2700 0.1950 0.2150 238,703 -0.04(-14.00%)
Mar 23, 2020 0.2550 0.2600 0.2500 0.2500 75,150 -0.01(-1.96%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2550 65,750 -0.02(-5.56%)
Mar 19, 2020 0.2250 0.2700 0.2250 0.2700 46,760 +0.01(+1.89%)
Mar 18, 2020 0.2750 0.2750 0.2200 0.2650 58,500 +0.01(+1.92%)
Mar 17, 2020 0.2900 0.2900 0.2000 0.2600 191,940 -0.02(-7.14%)
Mar 16, 2020 0.3000 0.3000 0.2500 0.2800 32,983 -0.04(-12.50%)
Mar 13, 2020 0.3300 0.3400 0.3100 0.3200 65,679 +0.00(+0.00%)
Mar 12, 2020 0.3400 0.3500 0.3000 0.3200 279,157 -0.04(-11.11%)
Mar 11, 2020 0.3400 0.3650 0.3300 0.3600 43,002 +0.01(+1.41%)
Mar 10, 2020 0.3500 0.3700 0.3400 0.3550 35,900 +0.02(+5.97%)
Mar 09, 2020 0.3000 0.3500 0.2950 0.3350 235,848 -0.02(-6.94%)
Mar 06, 2020 0.3950 0.4000 0.3550 0.3600 198,904 -0.04(-8.86%)
Mar 05, 2020 0.4600 0.4600 0.3900 0.3950 335,396 -0.07(-15.96%)
Mar 04, 2020 0.4750 0.4750 0.4600 0.4700 34,100 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.5200 0.4700 0.4700 192,821 -0.02(-4.08%)
Mar 02, 2020 0.4750 0.5500 0.4750 0.4900 396,683 +0.01(+1.03%)
Feb 28, 2020 0.4600 0.4900 0.4500 0.4850 214,501 +0.02(+5.43%)
Feb 27, 2020 0.5100 0.5100 0.4400 0.4600 143,595 -0.10(-17.86%)
Feb 26, 2020 0.5100 0.5700 0.4950 0.5600 148,402 -0.01(-1.75%)
Feb 25, 2020 0.5900 0.6000 0.5400 0.5700 308,024 -0.02(-3.39%)
Feb 24, 2020 0.6000 0.6000 0.5600 0.5900 94,844 -0.04(-6.35%)
Feb 21, 2020 0.6100 0.6400 0.6100 0.6300 39,350 +0.02(+3.28%)
Feb 20, 2020 0.6100 0.6300 0.5900 0.6100 76,739 +0.01(+1.67%)
Feb 19, 2020 0.6300 0.6600 0.5700 0.6000 208,411 -0.01(-1.64%)
Feb 18, 2020 0.6200 1.130 0.5700 0.6100 1,807,957 -0.05(-7.58%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Feb 13, 2020 0.6500 0.6600 0.6200 0.6400 32,015 +0.01(+1.59%)
Feb 12, 2020 0.6500 0.6600 0.6300 0.6300 363,610 +0.04(+6.78%)
Feb 11, 2020 0.5900 0.6000 0.5700 0.5900 60,902 +0.00(+0.00%)
Feb 10, 2020 0.6100 0.6500 0.5800 0.5900 307,672 -0.04(-6.35%)
Feb 07, 2020 0.6600 0.6800 0.6000 0.6300 86,015 -0.05(-7.35%)
Feb 06, 2020 0.6800 0.6800 0.6300 0.6800 167,442 -0.02(-2.86%)
Feb 05, 2020 0.7200 0.7200 0.6800 0.7000 51,500 -0.01(-1.41%)
Feb 04, 2020 0.7400 0.7400 0.7000 0.7100 75,708 -0.03(-4.05%)
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.